Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | HKD | 0.78 | 0.83 | 0.78 | 0.82 | 0.82 | +0.02 (+2.50%) | 1,636,000 |
5 Jun 2023 | HKD | 0.81 | 0.81 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 3,146,000 |
2 Jun 2023 | HKD | 0.8 | 0.85 | 0.79 | 0.8 | 0.8 | -0.03 (-3.61%) | 2,972,000 |
1 Jun 2023 | HKD | 1.08 | 1.08 | 0.8 | 0.83 | 0.83 | -0.33 (-28.45%) | 5,887,854 |
31 May 2023 | HKD | 0.77 | 1.3 | 0.73 | 1.16 | 1.16 | +0.41 (+54.67%) | 13,866,000 |
30 May 2023 | HKD | 0.76 | 0.8 | 0.7 | 0.75 | 0.75 | +0.03 (+4.17%) | 4,310,000 |
29 May 2023 | HKD | 0.74 | 0.77 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 1,762,000 |
25 May 2023 | HKD | 0.74 | 0.74 | 0.71 | 0.73 | 0.73 | +0.01 (+1.39%) | 2,968,000 |
24 May 2023 | HKD | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 1,178,000 |
23 May 2023 | HKD | 0.77 | 0.78 | 0.71 | 0.73 | 0.73 | -0.02 (-2.67%) | 2,442,000 |
22 May 2023 | HKD | 0.81 | 0.81 | 0.74 | 0.75 | 0.75 | -0.04 (-5.06%) | 3,384,000 |
19 May 2023 | HKD | 0.85 | 0.85 | 0.77 | 0.79 | 0.79 | -0.06 (-7.06%) | 4,570,000 |
18 May 2023 | HKD | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 1,650,000 |
17 May 2023 | HKD | 0.86 | 0.89 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 3,154,000 |
16 May 2023 | HKD | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 2,994,000 |
15 May 2023 | HKD | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 1,759,571 |
12 May 2023 | HKD | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | -0.03 (-3.45%) | 1,364,000 |
11 May 2023 | HKD | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 3,016,000 |
10 May 2023 | HKD | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 1,257,960 |
9 May 2023 | HKD | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 3,136,000 |
8 May 2023 | HKD | 0.86 | 0.87 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 3,252,068 |
5 May 2023 | HKD | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 1,084,000 |
4 May 2023 | HKD | 0.87 | 0.87 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 2,992,400 |
3 May 2023 | HKD | 0.86 | 0.86 | 0.83 | 0.86 | 0.86 | +0.01 (+1.18%) | 1,946,100 |
2 May 2023 | HKD | 0.94 | 0.94 | 0.85 | 0.85 | 0.85 | -0.04 (-4.49%) | 3,068,000 |
28 Apr 2023 | HKD | 0.91 | 0.95 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 2,466,000 |
27 Apr 2023 | HKD | 0.89 | 0.91 | 0.87 | 0.9 | 0.9 | +0.02 (+2.27%) | 2,992,000 |
26 Apr 2023 | HKD | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | +0.03 (+3.53%) | 1,458,000 |
25 Apr 2023 | HKD | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 3,018,643 |
24 Apr 2023 | HKD | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 2,966,057 |