Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | HKD | 1.9 | 1.91 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 43,390,859 |
30 May 2023 | HKD | 1.93 | 1.94 | 1.88 | 1.9 | 1.9 | -0.1 (-5%) | 26,698,000 |
29 May 2023 | HKD | 1.98 | 2.04 | 1.98 | 2 | 2 | +0.02 (+1.01%) | 40,864,000 |
25 May 2023 | HKD | 2.01 | 2.02 | 1.97 | 1.98 | 1.98 | -0.03 (-1.49%) | 32,511,000 |
24 May 2023 | HKD | 2.05 | 2.05 | 2 | 2.01 | 2.01 | -0.04 (-1.95%) | 34,713,233 |
23 May 2023 | HKD | 2.08 | 2.09 | 2.03 | 2.05 | 2.05 | -0.04 (-1.91%) | 40,771,480 |
22 May 2023 | HKD | 2.07 | 2.12 | 2.07 | 2.09 | 2.09 | 0.0 (0.0%) | 21,125,000 |
19 May 2023 | HKD | 2.09 | 2.1 | 2.07 | 2.09 | 2.09 | -0.01 (-0.48%) | 18,538,000 |
18 May 2023 | HKD | 2.09 | 2.12 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 16,698,382 |
17 May 2023 | HKD | 2.12 | 2.14 | 2.09 | 2.1 | 2.1 | -0.01 (-0.47%) | 19,725,000 |
16 May 2023 | HKD | 2.13 | 2.14 | 2.09 | 2.11 | 2.11 | -0.01 (-0.47%) | 14,689,464 |
15 May 2023 | HKD | 2.12 | 2.15 | 2.07 | 2.12 | 2.12 | -0.01 (-0.47%) | 36,622,000 |
12 May 2023 | HKD | 2.17 | 2.18 | 2.13 | 2.13 | 2.13 | -0.03 (-1.39%) | 39,152,809 |
11 May 2023 | HKD | 2.13 | 2.2 | 2.12 | 2.16 | 2.16 | +0.04 (+1.89%) | 40,331,191 |
10 May 2023 | HKD | 2.13 | 2.14 | 2.1 | 2.12 | 2.12 | -0.01 (-0.47%) | 16,764,068 |
9 May 2023 | HKD | 2.16 | 2.18 | 2.1 | 2.13 | 2.13 | -0.02 (-0.93%) | 28,857,380 |
8 May 2023 | HKD | 2.14 | 2.19 | 2.13 | 2.15 | 2.15 | +0.01 (+0.47%) | 59,838,326 |
5 May 2023 | HKD | 2.17 | 2.17 | 2.11 | 2.14 | 2.14 | -0.02 (-0.93%) | 31,158,735 |
4 May 2023 | HKD | 2.08 | 2.17 | 2.07 | 2.16 | 2.16 | +0.08 (+3.85%) | 65,843,088 |
3 May 2023 | HKD | 2.1 | 2.11 | 2.06 | 2.08 | 2.08 | -0.02 (-0.95%) | 12,252,850 |
2 May 2023 | HKD | 2.07 | 2.11 | 2.05 | 2.1 | 2.1 | +0.03 (+1.45%) | 17,409,140 |
28 Apr 2023 | HKD | 2.06 | 2.12 | 2.04 | 2.07 | 2.07 | +0.03 (+1.47%) | 58,872,819 |
27 Apr 2023 | HKD | 2.02 | 2.06 | 2 | 2.04 | 2.04 | +0.01 (+0.49%) | 39,694,504 |
26 Apr 2023 | HKD | 1.96 | 2.04 | 1.95 | 2.03 | 2.03 | +0.09 (+4.64%) | 63,249,217 |
25 Apr 2023 | HKD | 1.96 | 1.96 | 1.92 | 1.94 | 1.94 | -0.01 (-0.51%) | 19,275,046 |
24 Apr 2023 | HKD | 1.96 | 1.97 | 1.93 | 1.95 | 1.95 | 0.0 (0.0%) | 24,830,748 |
21 Apr 2023 | HKD | 1.96 | 1.99 | 1.94 | 1.95 | 1.95 | -0.02 (-1.02%) | 26,948,102 |
20 Apr 2023 | HKD | 1.96 | 1.97 | 1.93 | 1.97 | 1.97 | 0.0 (0.0%) | 20,790,000 |
19 Apr 2023 | HKD | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | 0.0 (0.0%) | 21,516,192 |
18 Apr 2023 | HKD | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | -0.01 (-0.51%) | 22,243,281 |