Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | HKD | 7.21 | 7.27 | 7.13 | 7.22 | 7.22 | +0.07 (+0.98%) | 2,544,137 |
4 Jul 2023 | HKD | 6.9 | 7.27 | 6.89 | 7.15 | 7.15 | +0.24 (+3.47%) | 1,928,000 |
3 Jul 2023 | HKD | 6.83 | 6.98 | 6.8 | 6.91 | 6.91 | +0.11 (+1.62%) | 1,182,000 |
30 Jun 2023 | HKD | 6.71 | 6.93 | 6.71 | 6.8 | 6.8 | +0.09 (+1.34%) | 1,356,000 |
29 Jun 2023 | HKD | 6.7 | 6.78 | 6.64 | 6.71 | 6.71 | -0.12 (-1.76%) | 1,436,000 |
28 Jun 2023 | HKD | 6.65 | 6.85 | 6.58 | 6.83 | 6.83 | +0.21 (+3.17%) | 4,234,000 |
27 Jun 2023 | HKD | 6.53 | 6.77 | 6.4 | 6.62 | 6.62 | +0.09 (+1.38%) | 2,842,600 |
26 Jun 2023 | HKD | 6.46 | 6.57 | 6.36 | 6.53 | 6.53 | +0.19 (+3.00%) | 5,698,000 |
23 Jun 2023 | HKD | 6.56 | 6.62 | 6.31 | 6.34 | 6.34 | -0.18 (-2.76%) | 1,572,000 |
21 Jun 2023 | HKD | 6.65 | 6.65 | 6.15 | 6.52 | 6.52 | -0.18 (-2.69%) | 12,654,170 |
20 Jun 2023 | HKD | 7.36 | 7.36 | 6.65 | 6.7 | 6.7 | -0.63 (-8.59%) | 9,190,400 |
19 Jun 2023 | HKD | 7.5 | 7.5 | 7.07 | 7.33 | 7.33 | -0.12 (-1.61%) | 3,245,000 |
16 Jun 2023 | HKD | 7.4 | 7.62 | 7.33 | 7.45 | 7.45 | +0.19 (+2.62%) | 3,307,000 |
15 Jun 2023 | HKD | 7.04 | 7.26 | 6.87 | 7.26 | 7.26 | +0.29 (+4.16%) | 5,002,140 |
14 Jun 2023 | HKD | 7.03 | 7.17 | 6.9 | 6.97 | 6.97 | -0.15 (-2.11%) | 3,082,000 |
13 Jun 2023 | HKD | 7.27 | 7.27 | 7.04 | 7.12 | 7.12 | -0.13 (-1.79%) | 2,268,000 |
12 Jun 2023 | HKD | 7.47 | 7.47 | 7.15 | 7.25 | 7.25 | -0.19 (-2.55%) | 2,092,000 |
9 Jun 2023 | HKD | 7.49 | 7.66 | 7.35 | 7.44 | 7.44 | +0.08 (+1.09%) | 2,516,000 |
8 Jun 2023 | HKD | 7.44 | 7.48 | 7.3 | 7.36 | 7.36 | -0.17 (-2.26%) | 3,114,000 |
7 Jun 2023 | HKD | 7.3 | 7.6 | 7.23 | 7.53 | 7.53 | +0.28 (+3.86%) | 3,930,133 |
6 Jun 2023 | HKD | 7.15 | 7.28 | 6.88 | 7.25 | 7.25 | +0.21 (+2.98%) | 4,720,000 |
5 Jun 2023 | HKD | 7.18 | 7.18 | 7 | 7.04 | 7.04 | -0.11 (-1.54%) | 1,730,000 |
2 Jun 2023 | HKD | 6.96 | 7.2 | 6.96 | 7.15 | 7.15 | +0.19 (+2.73%) | 3,421,200 |
1 Jun 2023 | HKD | 7.04 | 7.2 | 6.9 | 6.96 | 6.96 | -0.01 (-0.14%) | 3,408,000 |
31 May 2023 | HKD | 7.48 | 7.48 | 6.84 | 6.97 | 6.97 | -0.51 (-6.82%) | 7,436,000 |
30 May 2023 | HKD | 7.3 | 7.48 | 7.01 | 7.48 | 7.48 | +0.46 (+6.55%) | 3,618,000 |
29 May 2023 | HKD | 7.7 | 7.7 | 6.96 | 7.02 | 7.02 | -0.38 (-5.14%) | 4,128,000 |
25 May 2023 | HKD | 7.17 | 7.59 | 7.12 | 7.4 | 7.4 | +0.24 (+3.35%) | 5,700,348 |
24 May 2023 | HKD | 7.65 | 7.65 | 7.06 | 7.16 | 7.16 | -0.49 (-6.41%) | 3,666,000 |
23 May 2023 | HKD | 7.79 | 7.79 | 7.45 | 7.65 | 7.65 | +0.27 (+3.66%) | 4,648,000 |