Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | HKD | 3.5 | 3.5 | 3.38 | 3.41 | 3.41 | -0.06 (-1.73%) | 688,000 |
4 Jul 2023 | HKD | 3.45 | 3.52 | 3.45 | 3.47 | 3.47 | +0.02 (+0.58%) | 833,000 |
3 Jul 2023 | HKD | 3.46 | 3.52 | 3.28 | 3.45 | 3.45 | +0.01 (+0.29%) | 1,917,000 |
30 Jun 2023 | HKD | 3.46 | 3.48 | 3.4 | 3.44 | 3.44 | -0.02 (-0.58%) | 617,000 |
29 Jun 2023 | HKD | 3.52 | 3.52 | 3.42 | 3.46 | 3.46 | -0.04 (-1.14%) | 612,000 |
28 Jun 2023 | HKD | 3.54 | 3.54 | 3.48 | 3.5 | 3.5 | -0.04 (-1.13%) | 403,000 |
27 Jun 2023 | HKD | 3.56 | 3.57 | 3.45 | 3.54 | 3.54 | +0.04 (+1.14%) | 394,840 |
26 Jun 2023 | HKD | 3.57 | 3.61 | 3.48 | 3.5 | 3.5 | -0.07 (-1.96%) | 602,000 |
23 Jun 2023 | HKD | 3.74 | 3.74 | 3.49 | 3.57 | 3.57 | +0.05 (+1.42%) | 386,000 |
21 Jun 2023 | HKD | 3.57 | 3.58 | 3.41 | 3.52 | 3.52 | 0.0 (0.0%) | 1,579,000 |
20 Jun 2023 | HKD | 3.66 | 3.66 | 3.52 | 3.52 | 3.52 | -0.15 (-4.09%) | 1,094,000 |
19 Jun 2023 | HKD | 3.76 | 3.76 | 3.5 | 3.67 | 3.67 | -0.03 (-0.81%) | 1,333,964 |
16 Jun 2023 | HKD | 3.72 | 3.77 | 3.61 | 3.7 | 3.7 | -0.02 (-0.54%) | 1,760,032 |
15 Jun 2023 | HKD | 3.62 | 3.72 | 3.59 | 3.72 | 3.72 | +0.1 (+2.76%) | 826,000 |
14 Jun 2023 | HKD | 3.55 | 3.62 | 3.49 | 3.62 | 3.62 | +0.07 (+1.97%) | 757,000 |
13 Jun 2023 | HKD | 3.55 | 3.58 | 3.48 | 3.55 | 3.55 | +0.01 (+0.28%) | 1,211,000 |
12 Jun 2023 | HKD | 3.68 | 3.68 | 3.54 | 3.54 | 3.54 | -0.12 (-3.28%) | 973,828 |
9 Jun 2023 | HKD | 3.78 | 3.79 | 3.55 | 3.66 | 3.66 | -0.05 (-1.35%) | 2,012,000 |
8 Jun 2023 | HKD | 3.85 | 3.85 | 3.68 | 3.71 | 3.71 | -0.09 (-2.37%) | 706,000 |
7 Jun 2023 | HKD | 3.8 | 3.85 | 3.7 | 3.8 | 3.8 | +0.01 (+0.26%) | 927,000 |
6 Jun 2023 | HKD | 3.73 | 3.8 | 3.7 | 3.79 | 3.79 | +0.12 (+3.27%) | 533,000 |
5 Jun 2023 | HKD | 3.8 | 3.81 | 3.67 | 3.67 | 3.67 | -0.11 (-2.91%) | 836,000 |
2 Jun 2023 | HKD | 3.62 | 3.78 | 3.62 | 3.78 | 3.78 | +0.17 (+4.71%) | 828,000 |
1 Jun 2023 | HKD | 3.65 | 3.76 | 3.61 | 3.61 | 3.61 | -0.09 (-2.43%) | 460,000 |
31 May 2023 | HKD | 3.74 | 3.76 | 3.62 | 3.7 | 3.7 | -0.03 (-0.80%) | 1,822,000 |
30 May 2023 | HKD | 3.77 | 3.77 | 3.58 | 3.73 | 3.73 | -0.04 (-1.06%) | 1,092,000 |
29 May 2023 | HKD | 3.86 | 3.86 | 3.74 | 3.77 | 3.77 | -0.09 (-2.33%) | 968,000 |
25 May 2023 | HKD | 3.94 | 3.95 | 3.85 | 3.86 | 3.86 | -0.11 (-2.77%) | 363,000 |
24 May 2023 | HKD | 3.96 | 3.99 | 3.9 | 3.97 | 3.97 | -0.03 (-0.75%) | 374,000 |
23 May 2023 | HKD | 4.05 | 4.06 | 3.96 | 4 | 4 | -0.04 (-0.99%) | 268,000 |