Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | HKD | 8.7 | 8.83 | 8.58 | 8.72 | 8.72 | +0.1 (+1.16%) | 388,008 |
6 Jul 2023 | HKD | 9 | 9 | 8.55 | 8.62 | 8.62 | -0.43 (-4.75%) | 963,200 |
5 Jul 2023 | HKD | 9.1 | 9.51 | 8.92 | 9.05 | 9.05 | -0.31 (-3.31%) | 1,083,800 |
4 Jul 2023 | HKD | 9.27 | 9.65 | 9.18 | 9.36 | 9.36 | 0.0 (0.0%) | 536,600 |
3 Jul 2023 | HKD | 9.53 | 9.59 | 9.32 | 9.36 | 9.36 | +0.02 (+0.21%) | 600,000 |
30 Jun 2023 | HKD | 9.28 | 9.42 | 9.13 | 9.34 | 9.34 | +0.11 (+1.19%) | 462,800 |
29 Jun 2023 | HKD | 9.19 | 9.3 | 9.11 | 9.23 | 9.23 | -0.02 (-0.22%) | 443,600 |
28 Jun 2023 | HKD | 9.33 | 9.4 | 9.11 | 9.25 | 9.25 | -0.08 (-0.86%) | 1,048,000 |
27 Jun 2023 | HKD | 9.38 | 9.5 | 9.14 | 9.33 | 9.33 | +0.07 (+0.76%) | 778,400 |
26 Jun 2023 | HKD | 9.29 | 9.48 | 9.21 | 9.26 | 9.26 | -0.01 (-0.11%) | 659,200 |
23 Jun 2023 | HKD | 9.22 | 9.43 | 9.15 | 9.27 | 9.27 | -0.09 (-0.96%) | 392,602 |
21 Jun 2023 | HKD | 9.67 | 9.67 | 9.2 | 9.36 | 9.36 | -0.41 (-4.20%) | 557,600 |
20 Jun 2023 | HKD | 10.7 | 10.7 | 9.73 | 9.77 | 9.77 | -0.73 (-6.95%) | 1,325,300 |
19 Jun 2023 | HKD | 10.64 | 10.7 | 10.2 | 10.5 | 10.5 | -0.4 (-3.67%) | 1,358,000 |
16 Jun 2023 | HKD | 10.42 | 11.38 | 10.22 | 10.9 | 10.9 | +0.48 (+4.61%) | 1,686,532 |
15 Jun 2023 | HKD | 9.84 | 10.52 | 9.75 | 10.42 | 10.42 | +0.69 (+7.09%) | 1,056,800 |
14 Jun 2023 | HKD | 9.9 | 9.9 | 9.42 | 9.73 | 9.73 | +0.18 (+1.88%) | 497,200 |
13 Jun 2023 | HKD | 9.2 | 9.69 | 9.2 | 9.55 | 9.55 | +0.35 (+3.80%) | 593,400 |
12 Jun 2023 | HKD | 9.42 | 9.42 | 9.06 | 9.2 | 9.2 | -0.17 (-1.81%) | 934,140 |
9 Jun 2023 | HKD | 9.3 | 9.56 | 9.13 | 9.37 | 9.37 | +0.17 (+1.85%) | 960,401 |
8 Jun 2023 | HKD | 9.26 | 9.31 | 9.02 | 9.2 | 9.2 | +0.02 (+0.22%) | 371,000 |
7 Jun 2023 | HKD | 9.39 | 9.39 | 9.15 | 9.18 | 9.18 | -0.05 (-0.54%) | 495,600 |
6 Jun 2023 | HKD | 9.27 | 9.45 | 9.1 | 9.23 | 9.23 | +0.04 (+0.44%) | 523,600 |
5 Jun 2023 | HKD | 9.51 | 9.51 | 9.08 | 9.19 | 9.19 | -0.26 (-2.75%) | 672,400 |
2 Jun 2023 | HKD | 9.25 | 9.95 | 9.2 | 9.45 | 9.45 | +0.49 (+5.47%) | 2,422,400 |
1 Jun 2023 | HKD | 9.02 | 9.39 | 8.83 | 8.96 | 8.96 | -0.04 (-0.44%) | 1,956,400 |
31 May 2023 | HKD | 9.31 | 9.31 | 8.79 | 9 | 9 | -0.34 (-3.64%) | 1,927,866 |
30 May 2023 | HKD | 8.88 | 9.61 | 8.88 | 9.34 | 9.34 | -0.2 (-2.10%) | 1,652,403 |
29 May 2023 | HKD | 9.96 | 10.18 | 9.2 | 9.54 | 9.54 | -0.42 (-4.22%) | 1,352,400 |
25 May 2023 | HKD | 10.22 | 10.28 | 9.96 | 9.96 | 9.96 | -0.3 (-2.92%) | 855,200 |