Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | HKD | 4 | 4.1 | 3.83 | 4 | 4 | +0.25 (+6.67%) | 1,020,000 |
12 Jul 2023 | HKD | 4.15 | 4.15 | 3.7 | 3.75 | 3.75 | -0.2 (-5.06%) | 844,000 |
11 Jul 2023 | HKD | 4.2 | 4.25 | 3.85 | 3.95 | 3.95 | -0.26 (-6.18%) | 1,390,000 |
10 Jul 2023 | HKD | 4.24 | 4.5 | 4.2 | 4.21 | 4.21 | -0.07 (-1.64%) | 804,000 |
7 Jul 2023 | HKD | 4.32 | 4.4 | 4.1 | 4.28 | 4.28 | -0.02 (-0.47%) | 1,092,000 |
6 Jul 2023 | HKD | 4.22 | 4.4 | 4 | 4.3 | 4.3 | +0.08 (+1.90%) | 804,000 |
5 Jul 2023 | HKD | 4 | 4.22 | 3.8 | 4.22 | 4.22 | +0.01 (+0.24%) | 852,000 |
4 Jul 2023 | HKD | 4.45 | 4.45 | 4.06 | 4.21 | 4.21 | -0.14 (-3.22%) | 864,000 |
3 Jul 2023 | HKD | 3.94 | 4.39 | 3.76 | 4.35 | 4.35 | +0.32 (+7.94%) | 816,085 |
30 Jun 2023 | HKD | 3.84 | 4.1 | 3.7 | 4.03 | 4.03 | +0.17 (+4.40%) | 1,516,000 |
29 Jun 2023 | HKD | 4.02 | 4.04 | 3.73 | 3.86 | 3.86 | -0.2 (-4.93%) | 846,000 |
28 Jun 2023 | HKD | 3.75 | 4.28 | 3.7 | 4.06 | 4.06 | +0.31 (+8.27%) | 876,000 |
27 Jun 2023 | HKD | 3.7 | 4.5 | 3.65 | 3.75 | 3.75 | +0.1 (+2.74%) | 988,000 |
26 Jun 2023 | HKD | 3.26 | 3.65 | 3.26 | 3.65 | 3.65 | +0.4 (+12.31%) | 820,294 |
23 Jun 2023 | HKD | 3.26 | 3.39 | 3.15 | 3.25 | 3.25 | +0.03 (+0.93%) | 812,000 |
21 Jun 2023 | HKD | 3.2 | 3.22 | 3.01 | 3.22 | 3.22 | +0.04 (+1.26%) | 832,000 |
20 Jun 2023 | HKD | 2.96 | 3.22 | 2.96 | 3.18 | 3.18 | +0.19 (+6.35%) | 852,000 |
19 Jun 2023 | HKD | 3.06 | 3.06 | 2.97 | 2.99 | 2.99 | -0.03 (-0.99%) | 840,000 |
16 Jun 2023 | HKD | 2.97 | 3.08 | 2.96 | 3.02 | 3.02 | +0.07 (+2.37%) | 800,000 |
15 Jun 2023 | HKD | 2.82 | 2.95 | 2.72 | 2.95 | 2.95 | +0.17 (+6.12%) | 800,000 |
14 Jun 2023 | HKD | 2.95 | 2.95 | 2.74 | 2.78 | 2.78 | -0.12 (-4.14%) | 828,000 |
13 Jun 2023 | HKD | 3.04 | 3.04 | 2.81 | 2.9 | 2.9 | -0.06 (-2.03%) | 820,000 |
12 Jun 2023 | HKD | 3.15 | 3.15 | 2.86 | 2.96 | 2.96 | -0.12 (-3.90%) | 872,000 |
9 Jun 2023 | HKD | 3.19 | 3.19 | 2.89 | 3.08 | 3.08 | -0.02 (-0.65%) | 812,800 |
8 Jun 2023 | HKD | 3.33 | 3.33 | 3.1 | 3.1 | 3.1 | -0.2 (-6.06%) | 812,000 |
7 Jun 2023 | HKD | 3.35 | 3.35 | 3.1 | 3.3 | 3.3 | 0.0 (0.0%) | 816,000 |
6 Jun 2023 | HKD | 3.33 | 3.33 | 3.12 | 3.3 | 3.3 | 0.0 (0.0%) | 820,000 |
5 Jun 2023 | HKD | 3.4 | 3.4 | 3.08 | 3.3 | 3.3 | -0.04 (-1.20%) | 928,000 |
2 Jun 2023 | HKD | 3.42 | 3.42 | 3.24 | 3.34 | 3.34 | -0.02 (-0.60%) | 812,000 |
1 Jun 2023 | HKD | 3.21 | 3.49 | 3.11 | 3.36 | 3.36 | +0.23 (+7.35%) | 1,662,000 |