Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | HKD | 4.09 | 4.13 | 4.04 | 4.06 | 4.06 | +0.01 (+0.25%) | 134,000 |
18 Jul 2023 | HKD | 4.13 | 4.18 | 4.05 | 4.05 | 4.05 | -0.1 (-2.41%) | 259,000 |
17 Jul 2023 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 4.2 | 4.2 | 4.13 | 4.15 | 4.15 | -0.01 (-0.24%) | 352,000 |
13 Jul 2023 | HKD | 4.15 | 4.26 | 4.12 | 4.16 | 4.16 | 0.0 (0.0%) | 104,000 |
12 Jul 2023 | HKD | 4.2 | 4.23 | 4.16 | 4.16 | 4.16 | -0.01 (-0.24%) | 134,000 |
11 Jul 2023 | HKD | 4.2 | 4.21 | 4.16 | 4.17 | 4.17 | -0.02 (-0.48%) | 251,100 |
10 Jul 2023 | HKD | 4.22 | 4.28 | 4.18 | 4.19 | 4.19 | +0.01 (+0.24%) | 264,000 |
7 Jul 2023 | HKD | 4.16 | 4.23 | 4.16 | 4.18 | 4.18 | +0.02 (+0.48%) | 285,874 |
6 Jul 2023 | HKD | 4.17 | 4.21 | 4.15 | 4.16 | 4.16 | -0.02 (-0.48%) | 454,000 |
5 Jul 2023 | HKD | 4.21 | 4.24 | 4.18 | 4.18 | 4.18 | -0.03 (-0.71%) | 270,000 |
4 Jul 2023 | HKD | 4.27 | 4.27 | 4.15 | 4.21 | 4.21 | -0.03 (-0.71%) | 155,000 |
3 Jul 2023 | HKD | 4.16 | 4.25 | 4.16 | 4.24 | 4.24 | +0.04 (+0.95%) | 457,000 |
30 Jun 2023 | HKD | 4.18 | 4.24 | 4.16 | 4.2 | 4.2 | +0.01 (+0.24%) | 240,000 |
29 Jun 2023 | HKD | 4.19 | 4.21 | 4.11 | 4.19 | 4.19 | +0.01 (+0.24%) | 146,000 |
28 Jun 2023 | HKD | 4.13 | 4.19 | 4.13 | 4.18 | 4.18 | +0.04 (+0.97%) | 345,000 |
27 Jun 2023 | HKD | 4.09 | 4.16 | 4.09 | 4.14 | 4.14 | +0.05 (+1.22%) | 36,000 |
26 Jun 2023 | HKD | 4.05 | 4.2 | 3.92 | 4.09 | 4.09 | +0.12 (+3.02%) | 529,000 |
23 Jun 2023 | HKD | 4.13 | 4.14 | 3.97 | 3.97 | 3.97 | -0.21 (-5.02%) | 146,000 |
21 Jun 2023 | HKD | 4.23 | 4.23 | 4.16 | 4.18 | 4.18 | -0.05 (-1.18%) | 890,867 |
20 Jun 2023 | HKD | 4.22 | 4.24 | 4.2 | 4.23 | 4.23 | +0.01 (+0.24%) | 153,000 |
19 Jun 2023 | HKD | 4.25 | 4.25 | 4.22 | 4.22 | 4.22 | -0.03 (-0.71%) | 82,000 |
16 Jun 2023 | HKD | 4.2 | 4.25 | 4.17 | 4.25 | 4.25 | +0.03 (+0.71%) | 149,737 |
15 Jun 2023 | HKD | 4.23 | 4.27 | 4.21 | 4.22 | 4.22 | -0.02 (-0.47%) | 581,000 |
14 Jun 2023 | HKD | 4.24 | 4.26 | 4.22 | 4.24 | 4.24 | +0.01 (+0.24%) | 388,000 |
13 Jun 2023 | HKD | 4.2 | 4.24 | 4.17 | 4.23 | 4.23 | +0.1 (+2.42%) | 503,000 |
12 Jun 2023 | HKD | 4.15 | 4.21 | 4.13 | 4.13 | 4.13 | -0.03 (-0.72%) | 486,000 |
9 Jun 2023 | HKD | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | -0.04 (-0.95%) | 192,000 |
8 Jun 2023 | HKD | 4.23 | 4.23 | 4.2 | 4.2 | 4.2 | -0.07 (-1.64%) | 134,000 |
7 Jun 2023 | HKD | 4.28 | 4.28 | 4.23 | 4.27 | 4.27 | +0.03 (+0.71%) | 118,947 |