Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | HKD | 0.202 | 0.224 | 0.2 | 0.213 | 0.213 | -0.019 (-8.19%) | 1,128,000 |
4 Jul 2023 | HKD | 0.224 | 0.236 | 0.224 | 0.232 | 0.232 | -0.01 (-4.13%) | 604,000 |
3 Jul 2023 | HKD | 0.246 | 0.246 | 0.23 | 0.242 | 0.242 | -0.004 (-1.63%) | 768,000 |
30 Jun 2023 | HKD | 0.249 | 0.249 | 0.246 | 0.246 | 0.246 | +0.001 (+0.41%) | 208,000 |
29 Jun 2023 | HKD | 0.231 | 0.247 | 0.229 | 0.245 | 0.245 | -0.004 (-1.61%) | 624,000 |
28 Jun 2023 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | 0.0 (0.0%) | 112,000 |
27 Jun 2023 | HKD | 0.255 | 0.255 | 0.248 | 0.249 | 0.249 | +0.001 (+0.40%) | 96,000 |
26 Jun 2023 | HKD | 0.25 | 0.255 | 0.243 | 0.248 | 0.248 | 0.0 (0.0%) | 5,184,000 |
23 Jun 2023 | HKD | 0.255 | 0.285 | 0.248 | 0.248 | 0.248 | -0.007 (-2.75%) | 7,156,000 |
21 Jun 2023 | HKD | 0.27 | 0.29 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 2,336,000 |
20 Jun 2023 | HKD | 0.285 | 0.29 | 0.25 | 0.27 | 0.27 | -0.01 (-3.57%) | 9,560,136 |
19 Jun 2023 | HKD | 0.285 | 0.31 | 0.26 | 0.28 | 0.28 | -0.005 (-1.75%) | 13,067,794 |
16 Jun 2023 | HKD | 0.255 | 0.295 | 0.243 | 0.285 | 0.285 | +0.03 (+11.76%) | 17,365,470 |
15 Jun 2023 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 1,936,000 |
14 Jun 2023 | HKD | 0.255 | 0.275 | 0.241 | 0.25 | 0.25 | +0.002 (+0.81%) | 7,458,600 |
13 Jun 2023 | HKD | 0.24 | 0.26 | 0.234 | 0.248 | 0.248 | +0.014 (+5.98%) | 2,174,000 |
12 Jun 2023 | HKD | 0.249 | 0.249 | 0.229 | 0.234 | 0.234 | -0.001 (-0.43%) | 1,504,000 |
9 Jun 2023 | HKD | 0.238 | 0.241 | 0.229 | 0.235 | 0.235 | -0.002 (-0.84%) | 528,000 |
8 Jun 2023 | HKD | 0.245 | 0.245 | 0.229 | 0.237 | 0.237 | -0.007 (-2.87%) | 2,098,000 |
7 Jun 2023 | HKD | 0.224 | 0.248 | 0.223 | 0.244 | 0.244 | -0.003 (-1.21%) | 588,000 |
6 Jun 2023 | HKD | 0.25 | 0.25 | 0.24 | 0.247 | 0.247 | -0.002 (-0.80%) | 816,000 |
5 Jun 2023 | HKD | 0.248 | 0.255 | 0.242 | 0.249 | 0.249 | +0.002 (+0.81%) | 1,986,000 |
2 Jun 2023 | HKD | 0.27 | 0.27 | 0.241 | 0.247 | 0.247 | -0.008 (-3.14%) | 660,000 |
1 Jun 2023 | HKD | 0.25 | 0.27 | 0.239 | 0.255 | 0.255 | -0.005 (-1.92%) | 3,960,000 |
31 May 2023 | HKD | 0.236 | 0.26 | 0.236 | 0.26 | 0.26 | +0.03 (+13.04%) | 1,200,000 |
30 May 2023 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.004 (-1.71%) | 0 |
29 May 2023 | HKD | 0.223 | 0.24 | 0.223 | 0.234 | 0.234 | 0.0 (0.0%) | 2,118,000 |
25 May 2023 | HKD | 0.244 | 0.244 | 0.22 | 0.234 | 0.234 | +0.009 (+4.00%) | 1,106,000 |
24 May 2023 | HKD | 0.238 | 0.238 | 0.22 | 0.225 | 0.225 | -0.013 (-5.46%) | 3,634,000 |
23 May 2023 | HKD | 0.24 | 0.246 | 0.228 | 0.238 | 0.238 | +0.001 (+0.42%) | 5,166,000 |