Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | HKD | 3.39 | 3.39 | 3.29 | 3.31 | 3.31 | -0.08 (-2.36%) | 922,000 |
3 Jul 2023 | HKD | 3.35 | 3.4 | 3.24 | 3.39 | 3.39 | +0.04 (+1.19%) | 1,292,000 |
30 Jun 2023 | HKD | 3.27 | 3.37 | 3.23 | 3.35 | 3.35 | +0.08 (+2.45%) | 402,000 |
29 Jun 2023 | HKD | 3.33 | 3.37 | 3.25 | 3.27 | 3.27 | -0.01 (-0.30%) | 537,000 |
28 Jun 2023 | HKD | 3.35 | 3.35 | 3.24 | 3.28 | 3.28 | -0.07 (-2.09%) | 1,133,000 |
27 Jun 2023 | HKD | 3.25 | 3.38 | 3.25 | 3.35 | 3.35 | +0.16 (+5.02%) | 1,427,129 |
26 Jun 2023 | HKD | 3.14 | 3.23 | 3.14 | 3.19 | 3.19 | +0.05 (+1.59%) | 1,024,000 |
23 Jun 2023 | HKD | 3.2 | 3.2 | 3.05 | 3.14 | 3.14 | -0.11 (-3.38%) | 1,556,000 |
21 Jun 2023 | HKD | 3.32 | 3.36 | 3.2 | 3.25 | 3.25 | -0.09 (-2.69%) | 1,939,000 |
20 Jun 2023 | HKD | 3.48 | 3.5 | 3.34 | 3.34 | 3.34 | -0.14 (-4.02%) | 1,875,000 |
19 Jun 2023 | HKD | 3.41 | 3.48 | 3.4 | 3.48 | 3.48 | +0.01 (+0.29%) | 1,144,000 |
16 Jun 2023 | HKD | 3.52 | 3.53 | 3.45 | 3.47 | 3.47 | -0.01 (-0.29%) | 1,380,000 |
15 Jun 2023 | HKD | 3.55 | 3.55 | 3.37 | 3.48 | 3.48 | -0.02 (-0.57%) | 2,439,060 |
14 Jun 2023 | HKD | 3.53 | 3.59 | 3.37 | 3.5 | 3.5 | -0.03 (-0.85%) | 2,107,734 |
13 Jun 2023 | HKD | 3.5 | 3.58 | 3.48 | 3.53 | 3.53 | +0.01 (+0.28%) | 972,000 |
12 Jun 2023 | HKD | 3.6 | 3.67 | 3.51 | 3.52 | 3.52 | -0.11 (-3.03%) | 1,017,000 |
9 Jun 2023 | HKD | 3.62 | 3.7 | 3.58 | 3.63 | 3.63 | 0.0 (0.0%) | 1,240,000 |
8 Jun 2023 | HKD | 3.63 | 3.73 | 3.62 | 3.63 | 3.63 | 0.0 (0.0%) | 723,000 |
7 Jun 2023 | HKD | 3.72 | 3.73 | 3.63 | 3.63 | 3.63 | -0.1 (-2.68%) | 1,395,000 |
6 Jun 2023 | HKD | 3.91 | 3.91 | 3.67 | 3.73 | 3.73 | -0.36 (-8.80%) | 2,517,000 |
5 Jun 2023 | HKD | 4.07 | 4.13 | 4.03 | 4.09 | 4.09 | +0.01 (+0.25%) | 2,178,000 |
2 Jun 2023 | HKD | 4.08 | 4.13 | 4.07 | 4.08 | 4.08 | +0.01 (+0.25%) | 1,069,000 |
1 Jun 2023 | HKD | 4.24 | 4.27 | 4.07 | 4.07 | 4.07 | -0.14 (-3.33%) | 1,122,827 |
31 May 2023 | HKD | 4.12 | 4.26 | 3.99 | 4.21 | 4.21 | +0.04 (+0.96%) | 4,836,000 |
30 May 2023 | HKD | 4.14 | 4.17 | 4.08 | 4.17 | 4.17 | +0.02 (+0.48%) | 1,729,000 |
29 May 2023 | HKD | 4.19 | 4.19 | 4.1 | 4.15 | 4.15 | +0.03 (+0.73%) | 2,861,000 |
25 May 2023 | HKD | 4.16 | 4.16 | 4.07 | 4.12 | 4.12 | -0.04 (-0.96%) | 1,311,000 |
24 May 2023 | HKD | 4.29 | 4.3 | 4.12 | 4.16 | 4.16 | -0.13 (-3.03%) | 1,352,000 |
23 May 2023 | HKD | 4.38 | 4.39 | 4.28 | 4.29 | 4.29 | -0.1 (-2.28%) | 1,892,000 |
22 May 2023 | HKD | 4.4 | 4.4 | 4.33 | 4.39 | 4.39 | -0.01 (-0.23%) | 777,000 |