Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | HKD | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 71,000 |
5 Jun 2023 | HKD | 4.25 | 4.27 | 4.21 | 4.24 | 4.24 | +0.02 (+0.47%) | 548,000 |
2 Jun 2023 | HKD | 4.03 | 4.25 | 4.03 | 4.22 | 4.22 | +0.08 (+1.93%) | 605,000 |
1 Jun 2023 | HKD | 4.15 | 4.19 | 4.1 | 4.14 | 4.14 | +0.04 (+0.98%) | 516,000 |
31 May 2023 | HKD | 4.1 | 4.14 | 4.08 | 4.1 | 4.1 | 0.0 (0.0%) | 1,056,488 |
30 May 2023 | HKD | 4.12 | 4.17 | 3.98 | 4.1 | 4.1 | -0.01 (-0.24%) | 424,000 |
29 May 2023 | HKD | 4.06 | 4.13 | 4.06 | 4.11 | 4.11 | +0.05 (+1.23%) | 1,077,700 |
25 May 2023 | HKD | 4.14 | 4.2 | 4.06 | 4.06 | 4.06 | -0.08 (-1.93%) | 770,000 |
24 May 2023 | HKD | 4.2 | 4.2 | 4.14 | 4.14 | 4.14 | -0.07 (-1.66%) | 972,000 |
23 May 2023 | HKD | 4.23 | 4.25 | 4.21 | 4.21 | 4.21 | -0.02 (-0.47%) | 320,170 |
22 May 2023 | HKD | 4.25 | 4.25 | 4.22 | 4.23 | 4.23 | -0.02 (-0.47%) | 195,233 |
19 May 2023 | HKD | 4.25 | 4.27 | 4.21 | 4.25 | 4.25 | +0.05 (+1.19%) | 380,000 |
18 May 2023 | HKD | 4.23 | 4.24 | 4.19 | 4.2 | 4.2 | +0.03 (+0.72%) | 521,000 |
17 May 2023 | HKD | 4.22 | 4.23 | 4.16 | 4.17 | 4.17 | 0.0 (0.0%) | 488,000 |
16 May 2023 | HKD | 4.16 | 4.21 | 4.14 | 4.17 | 4.17 | +0.01 (+0.24%) | 642,000 |
15 May 2023 | HKD | 4.15 | 4.21 | 4.13 | 4.16 | 4.16 | 0.0 (0.0%) | 966,000 |
12 May 2023 | HKD | 4.21 | 4.21 | 4.15 | 4.16 | 4.16 | +0.01 (+0.24%) | 303,000 |
11 May 2023 | HKD | 4.18 | 4.19 | 4.14 | 4.15 | 4.15 | -0.03 (-0.72%) | 559,000 |
10 May 2023 | HKD | 4.16 | 4.2 | 4.16 | 4.18 | 4.18 | +0.04 (+0.97%) | 600,800 |
9 May 2023 | HKD | 4.18 | 4.22 | 4.14 | 4.14 | 4.14 | -0.07 (-1.66%) | 485,000 |
8 May 2023 | HKD | 4.19 | 4.21 | 4.14 | 4.21 | 4.21 | +0.06 (+1.45%) | 642,438 |
5 May 2023 | HKD | 4.09 | 4.15 | 4.09 | 4.15 | 4.15 | +0.06 (+1.47%) | 430,000 |
4 May 2023 | HKD | 4.04 | 4.19 | 4.04 | 4.09 | 4.09 | +0.07 (+1.74%) | 459,000 |
3 May 2023 | HKD | 4.12 | 4.14 | 3.93 | 4.02 | 4.02 | -0.24 (-5.63%) | 179,000 |
2 May 2023 | HKD | 4.28 | 4.3 | 4.23 | 4.26 | 4.26 | 0.0 (0.0%) | 198,000 |
28 Apr 2023 | HKD | 4.24 | 4.27 | 4.23 | 4.26 | 4.26 | +0.02 (+0.47%) | 445,000 |
27 Apr 2023 | HKD | 4.23 | 4.25 | 4.2 | 4.24 | 4.24 | +0.01 (+0.24%) | 401,000 |
26 Apr 2023 | HKD | 4.25 | 4.25 | 4.18 | 4.23 | 4.23 | +0.06 (+1.44%) | 590,252 |
25 Apr 2023 | HKD | 4.22 | 4.23 | 4.17 | 4.17 | 4.17 | -0.02 (-0.48%) | 442,000 |
24 Apr 2023 | HKD | 4.2 | 4.24 | 4.01 | 4.19 | 4.19 | -0.01 (-0.24%) | 549,000 |