Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | HKD | 7.69 | 7.77 | 7.58 | 7.76 | 7.76 | +0.16 (+2.11%) | 522,400 |
3 Jul 2023 | HKD | 7.41 | 7.66 | 7.41 | 7.6 | 7.6 | +0.21 (+2.84%) | 324,200 |
30 Jun 2023 | HKD | 7.38 | 7.54 | 7.33 | 7.39 | 7.39 | +0.01 (+0.14%) | 323,600 |
29 Jun 2023 | HKD | 7.4 | 7.55 | 7.27 | 7.38 | 7.38 | +0.02 (+0.27%) | 375,600 |
28 Jun 2023 | HKD | 7.21 | 7.38 | 7.17 | 7.36 | 7.36 | +0.06 (+0.82%) | 383,100 |
27 Jun 2023 | HKD | 7.25 | 7.3 | 7.1 | 7.3 | 7.3 | +0.17 (+2.38%) | 398,600 |
26 Jun 2023 | HKD | 7.09 | 7.34 | 6.99 | 7.13 | 7.13 | +0.04 (+0.56%) | 244,200 |
23 Jun 2023 | HKD | 7.31 | 7.4 | 6.85 | 7.09 | 7.09 | -0.21 (-2.88%) | 288,298 |
21 Jun 2023 | HKD | 7.47 | 7.47 | 7.16 | 7.3 | 7.3 | -0.16 (-2.14%) | 473,800 |
20 Jun 2023 | HKD | 7.53 | 7.82 | 7.4 | 7.46 | 7.46 | -0.37 (-4.73%) | 476,800 |
19 Jun 2023 | HKD | 7.85 | 7.88 | 7.62 | 7.83 | 7.83 | -0.03 (-0.38%) | 315,000 |
16 Jun 2023 | HKD | 7.99 | 8.17 | 7.8 | 7.86 | 7.86 | -0.22 (-2.72%) | 714,400 |
15 Jun 2023 | HKD | 7.9 | 8.2 | 7.66 | 8.08 | 8.08 | +0.26 (+3.32%) | 560,200 |
14 Jun 2023 | HKD | 7.8 | 8.13 | 7.7 | 7.82 | 7.82 | -0.08 (-1.01%) | 610,000 |
13 Jun 2023 | HKD | 7.72 | 7.9 | 7.53 | 7.9 | 7.9 | +0.18 (+2.33%) | 317,400 |
12 Jun 2023 | HKD | 7.64 | 7.75 | 7.45 | 7.72 | 7.72 | -0.06 (-0.77%) | 444,000 |
9 Jun 2023 | HKD | 7.91 | 7.91 | 7.57 | 7.78 | 7.78 | -0.14 (-1.77%) | 383,200 |
8 Jun 2023 | HKD | 7.81 | 8.1 | 7.77 | 7.92 | 7.92 | +0.2 (+2.59%) | 440,000 |
7 Jun 2023 | HKD | 7.53 | 7.95 | 7.51 | 7.72 | 7.72 | +0.33 (+4.47%) | 714,600 |
6 Jun 2023 | HKD | 7.37 | 7.5 | 7.32 | 7.39 | 7.39 | 0.0 (0.0%) | 182,200 |
5 Jun 2023 | HKD | 7.34 | 7.5 | 7.34 | 7.39 | 7.39 | -0.12 (-1.60%) | 120,400 |
2 Jun 2023 | HKD | 7.49 | 7.59 | 7.24 | 7.51 | 7.51 | +0.4 (+5.63%) | 642,200 |
1 Jun 2023 | HKD | 6.91 | 7.32 | 6.91 | 7.11 | 7.11 | +0.11 (+1.57%) | 485,400 |
31 May 2023 | HKD | 7.5 | 7.5 | 7 | 7 | 7 | -0.52 (-6.91%) | 837,600 |
30 May 2023 | HKD | 7.77 | 7.78 | 7.2 | 7.52 | 7.52 | -0.09 (-1.18%) | 629,600 |
29 May 2023 | HKD | 7.53 | 7.8 | 7.5 | 7.61 | 7.61 | +0.03 (+0.40%) | 236,200 |
25 May 2023 | HKD | 7.58 | 7.8 | 7.35 | 7.58 | 7.58 | 0.0 (0.0%) | 736,700 |
24 May 2023 | HKD | 7.5 | 7.68 | 7.34 | 7.58 | 7.58 | -0.14 (-1.81%) | 467,400 |
23 May 2023 | HKD | 8.39 | 8.4 | 7.7 | 7.72 | 7.72 | -0.38 (-4.69%) | 408,000 |
22 May 2023 | HKD | 8.4 | 8.4 | 8 | 8.1 | 8.1 | +0.16 (+2.02%) | 299,600 |