Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | HKD | 7.28 | 7.41 | 7.14 | 7.32 | 7.32 | +0.04 (+0.55%) | 763,600 |
6 Jul 2023 | HKD | 7.5 | 7.56 | 7.2 | 7.28 | 7.28 | -0.17 (-2.28%) | 1,920,200 |
5 Jul 2023 | HKD | 7.49 | 7.52 | 7.32 | 7.45 | 7.45 | -0.05 (-0.67%) | 933,400 |
4 Jul 2023 | HKD | 7.48 | 7.55 | 7.41 | 7.5 | 7.5 | +0.03 (+0.40%) | 923,800 |
3 Jul 2023 | HKD | 7.3 | 7.57 | 7.3 | 7.47 | 7.47 | +0.3 (+4.18%) | 1,963,200 |
30 Jun 2023 | HKD | 7.18 | 7.3 | 7.14 | 7.17 | 7.17 | -0.13 (-1.78%) | 631,800 |
29 Jun 2023 | HKD | 7.34 | 7.4 | 7.15 | 7.3 | 7.3 | -0.04 (-0.54%) | 862,500 |
28 Jun 2023 | HKD | 7.21 | 7.43 | 7.15 | 7.34 | 7.34 | +0.06 (+0.82%) | 1,074,800 |
27 Jun 2023 | HKD | 7.05 | 7.45 | 7.01 | 7.28 | 7.28 | +0.19 (+2.68%) | 778,800 |
26 Jun 2023 | HKD | 6.92 | 7.19 | 6.87 | 7.09 | 7.09 | +0.28 (+4.11%) | 2,970,200 |
23 Jun 2023 | HKD | 7.17 | 7.17 | 6.7 | 6.81 | 6.81 | -0.39 (-5.42%) | 647,400 |
21 Jun 2023 | HKD | 7.54 | 7.54 | 7.1 | 7.2 | 7.2 | -0.27 (-3.61%) | 2,335,600 |
20 Jun 2023 | HKD | 7.51 | 7.68 | 7.4 | 7.47 | 7.47 | -0.08 (-1.06%) | 697,000 |
19 Jun 2023 | HKD | 7.81 | 7.81 | 7.4 | 7.55 | 7.55 | -0.2 (-2.58%) | 1,297,800 |
16 Jun 2023 | HKD | 7.81 | 7.87 | 7.41 | 7.75 | 7.75 | 0.0 (0.0%) | 2,281,038 |
15 Jun 2023 | HKD | 7.73 | 7.81 | 7.52 | 7.75 | 7.75 | +0.12 (+1.57%) | 1,228,199 |
14 Jun 2023 | HKD | 7.8 | 7.85 | 7.59 | 7.63 | 7.63 | -0.11 (-1.42%) | 1,361,800 |
13 Jun 2023 | HKD | 7.34 | 7.8 | 7.34 | 7.74 | 7.74 | +0.32 (+4.31%) | 2,139,600 |
12 Jun 2023 | HKD | 7.32 | 7.52 | 7.25 | 7.42 | 7.42 | +0.01 (+0.13%) | 3,090,600 |
9 Jun 2023 | HKD | 7.15 | 7.58 | 7.01 | 7.41 | 7.41 | +0.28 (+3.93%) | 7,820,800 |
8 Jun 2023 | HKD | 7.13 | 7.18 | 6.91 | 7.13 | 7.13 | +0.08 (+1.13%) | 2,215,400 |
7 Jun 2023 | HKD | 7.07 | 7.15 | 6.94 | 7.05 | 7.05 | +0.02 (+0.28%) | 1,788,090 |
6 Jun 2023 | HKD | 6.73 | 7.14 | 6.73 | 7.03 | 7.03 | +0.25 (+3.69%) | 2,626,200 |
5 Jun 2023 | HKD | 6.78 | 6.92 | 6.58 | 6.78 | 6.78 | +0.01 (+0.15%) | 1,739,600 |
2 Jun 2023 | HKD | 6.46 | 6.84 | 6.35 | 6.77 | 6.77 | +0.31 (+4.80%) | 2,590,950 |
1 Jun 2023 | HKD | 6.53 | 6.6 | 6.32 | 6.46 | 6.46 | -0.02 (-0.31%) | 1,081,000 |
31 May 2023 | HKD | 6.65 | 6.65 | 6.33 | 6.48 | 6.48 | -0.17 (-2.56%) | 1,902,600 |
30 May 2023 | HKD | 6.56 | 6.65 | 6.38 | 6.65 | 6.65 | +0.23 (+3.58%) | 1,976,800 |
29 May 2023 | HKD | 6.67 | 6.73 | 6.41 | 6.42 | 6.42 | -0.32 (-4.75%) | 1,801,400 |
25 May 2023 | HKD | 7.01 | 7.01 | 6.56 | 6.74 | 6.74 | -0.27 (-3.85%) | 3,866,200 |