Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | HKD | 0.75 | 0.84 | 0.64 | 0.75 | 0.75 | -0.05 (-6.25%) | 1,095,600 |
12 Jul 2023 | HKD | 0.83 | 0.83 | 0.73 | 0.8 | 0.8 | -0.03 (-3.61%) | 360,000 |
11 Jul 2023 | HKD | 0.79 | 0.85 | 0.79 | 0.83 | 0.83 | -0.03 (-3.49%) | 192,800 |
10 Jul 2023 | HKD | 0.98 | 1.06 | 0.82 | 0.86 | 0.86 | -0.15 (-14.85%) | 966,800 |
7 Jul 2023 | HKD | 1.08 | 1.08 | 1 | 1.01 | 1.01 | -0.07 (-6.48%) | 330,800 |
6 Jul 2023 | HKD | 0.97 | 1.2 | 0.93 | 1.08 | 1.08 | +0.1 (+10.20%) | 1,076,000 |
5 Jul 2023 | HKD | 1.09 | 1.11 | 0.96 | 0.98 | 0.98 | -0.09 (-8.41%) | 480,000 |
4 Jul 2023 | HKD | 1 | 1.09 | 1 | 1.07 | 1.07 | +0.05 (+4.90%) | 194,800 |
3 Jul 2023 | HKD | 1.03 | 1.05 | 0.99 | 1.02 | 1.02 | -0.06 (-5.56%) | 246,000 |
30 Jun 2023 | HKD | 1.14 | 1.16 | 0.9 | 1.08 | 1.08 | +0.04 (+3.85%) | 1,482,000 |
29 Jun 2023 | HKD | 1.04 | 1.12 | 1.04 | 1.04 | 1.04 | -0.05 (-4.59%) | 252,000 |
28 Jun 2023 | HKD | 1.04 | 1.15 | 1.04 | 1.09 | 1.09 | +0.03 (+2.83%) | 384,000 |
27 Jun 2023 | HKD | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | +0.02 (+1.92%) | 390,400 |
26 Jun 2023 | HKD | 1.17 | 1.17 | 1.01 | 1.04 | 1.04 | -0.18 (-14.75%) | 469,600 |
23 Jun 2023 | HKD | 1.25 | 1.45 | 1.19 | 1.22 | 1.22 | +0.07 (+6.09%) | 732,600 |
21 Jun 2023 | HKD | 1.2 | 1.2 | 1.12 | 1.15 | 1.15 | -0.02 (-1.71%) | 182,000 |
20 Jun 2023 | HKD | 1.18 | 1.25 | 1.1 | 1.17 | 1.17 | +0.03 (+2.63%) | 801,200 |
19 Jun 2023 | HKD | 1.15 | 1.18 | 1.01 | 1.14 | 1.14 | +0.05 (+4.59%) | 2,180,600 |
16 Jun 2023 | HKD | 1.07 | 1.09 | 1 | 1.09 | 1.09 | +0.03 (+2.83%) | 519,000 |
15 Jun 2023 | HKD | 1.06 | 1.07 | 0.97 | 1.06 | 1.06 | +0.11 (+11.58%) | 148,200 |
14 Jun 2023 | HKD | 0.98 | 1.06 | 0.94 | 0.95 | 0.95 | -0.02 (-2.06%) | 189,200 |
13 Jun 2023 | HKD | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | +0.03 (+3.19%) | 525,000 |
12 Jun 2023 | HKD | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 250,000 |
9 Jun 2023 | HKD | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | +0.05 (+5.56%) | 390,000 |
8 Jun 2023 | HKD | 0.94 | 0.97 | 0.9 | 0.9 | 0.9 | -0.05 (-5.26%) | 396,000 |
7 Jun 2023 | HKD | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | +0.03 (+3.26%) | 402,000 |
6 Jun 2023 | HKD | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -0.05 (-5.15%) | 112,200 |
5 Jun 2023 | HKD | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | +0.05 (+5.43%) | 393,000 |
2 Jun 2023 | HKD | 0.91 | 0.95 | 0.91 | 0.92 | 0.92 | +0.01 (+1.10%) | 895,200 |
1 Jun 2023 | HKD | 0.95 | 1 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 811,000 |