Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2023 | HKD | 3.06 | 3.15 | 3.02 | 3.15 | 3.15 | +0.06 (+1.94%) | 811,500 |
29 Jun 2023 | HKD | 3.02 | 3.12 | 3.02 | 3.09 | 3.09 | +0.07 (+2.32%) | 90,200 |
28 Jun 2023 | HKD | 2.98 | 3.03 | 2.98 | 3.02 | 3.02 | 0.0 (0.0%) | 40,700 |
27 Jun 2023 | HKD | 2.96 | 3.02 | 2.94 | 3.02 | 3.02 | +0.03 (+1.00%) | 51,900 |
26 Jun 2023 | HKD | 3.04 | 3.05 | 2.92 | 2.99 | 2.99 | -0.07 (-2.29%) | 195,500 |
21 Jun 2023 | HKD | 3.09 | 3.09 | 3.03 | 3.06 | 3.06 | -0.06 (-1.92%) | 90,800 |
20 Jun 2023 | HKD | 3.16 | 3.17 | 3.08 | 3.12 | 3.12 | -0.05 (-1.58%) | 258,400 |
19 Jun 2023 | HKD | 2.95 | 3.2 | 2.95 | 3.17 | 3.17 | +0.24 (+8.19%) | 536,000 |
16 Jun 2023 | HKD | 2.82 | 2.94 | 2.82 | 2.93 | 2.93 | +0.11 (+3.90%) | 242,200 |
15 Jun 2023 | HKD | 2.78 | 2.86 | 2.78 | 2.82 | 2.82 | +0.02 (+0.71%) | 95,200 |
14 Jun 2023 | HKD | 2.75 | 2.84 | 2.75 | 2.8 | 2.8 | +0.05 (+1.82%) | 75,600 |
13 Jun 2023 | HKD | 2.73 | 2.76 | 2.71 | 2.75 | 2.75 | 0.0 (0.0%) | 277,300 |
12 Jun 2023 | HKD | 2.8 | 2.8 | 2.72 | 2.75 | 2.75 | -0.04 (-1.43%) | 52,700 |
9 Jun 2023 | HKD | 2.78 | 2.81 | 2.7 | 2.79 | 2.79 | +0.01 (+0.36%) | 127,000 |
8 Jun 2023 | HKD | 2.84 | 2.84 | 2.72 | 2.78 | 2.78 | -0.1 (-3.47%) | 161,803 |
7 Jun 2023 | HKD | 2.89 | 2.89 | 2.85 | 2.88 | 2.88 | +0.04 (+1.41%) | 63,800 |
6 Jun 2023 | HKD | 2.84 | 2.87 | 2.81 | 2.84 | 2.84 | -0.01 (-0.35%) | 55,300 |
5 Jun 2023 | HKD | 2.88 | 2.91 | 2.84 | 2.85 | 2.85 | -0.03 (-1.04%) | 110,700 |
2 Jun 2023 | HKD | 2.89 | 2.89 | 2.84 | 2.88 | 2.88 | +0.01 (+0.35%) | 79,500 |
1 Jun 2023 | HKD | 2.86 | 2.91 | 2.85 | 2.87 | 2.87 | +0.03 (+1.06%) | 82,400 |
31 May 2023 | HKD | 2.93 | 2.93 | 2.84 | 2.84 | 2.84 | -0.06 (-2.07%) | 135,600 |
30 May 2023 | HKD | 2.87 | 2.91 | 2.77 | 2.9 | 2.9 | +0.03 (+1.05%) | 96,900 |
29 May 2023 | HKD | 3.12 | 3.14 | 2.86 | 2.87 | 2.87 | -0.31 (-9.75%) | 516,901 |
26 May 2023 | HKD | 3.16 | 3.18 | 3.06 | 3.18 | 3.18 | +0.04 (+1.27%) | 148,400 |
25 May 2023 | HKD | 3.24 | 3.24 | 3.1 | 3.14 | 3.14 | -0.14 (-4.27%) | 191,300 |
24 May 2023 | HKD | 3.31 | 3.31 | 3.24 | 3.28 | 3.28 | 0.0 (0.0%) | 16,900 |
23 May 2023 | HKD | 3.31 | 3.31 | 3.23 | 3.28 | 3.28 | -0.02 (-0.61%) | 30,200 |
22 May 2023 | HKD | 3.35 | 3.38 | 3.25 | 3.3 | 3.3 | -0.09 (-2.65%) | 162,600 |
19 May 2023 | HKD | 3.35 | 3.39 | 3.35 | 3.39 | 3.39 | 0.0 (0.0%) | 10,000 |
18 May 2023 | HKD | 3.38 | 3.4 | 3.34 | 3.39 | 3.39 | +0.04 (+1.19%) | 101,000 |