Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | HKD | 7.39 | 7.84 | 7.3 | 7.77 | 7.77 | +0.33 (+4.44%) | 7,678,000 |
3 Jul 2023 | HKD | 7.78 | 7.8 | 7.33 | 7.44 | 7.44 | -0.32 (-4.12%) | 7,774,000 |
30 Jun 2023 | HKD | 7.37 | 7.77 | 7.35 | 7.76 | 7.76 | +0.43 (+5.87%) | 9,511,000 |
29 Jun 2023 | HKD | 7.25 | 7.38 | 7.16 | 7.33 | 7.33 | +0.08 (+1.10%) | 5,047,000 |
28 Jun 2023 | HKD | 7.47 | 7.57 | 7.12 | 7.25 | 7.25 | -0.18 (-2.42%) | 4,855,000 |
27 Jun 2023 | HKD | 7.1 | 7.59 | 7.1 | 7.43 | 7.43 | +0.42 (+5.99%) | 8,116,000 |
26 Jun 2023 | HKD | 6.9 | 7.13 | 6.87 | 7.01 | 7.01 | +0.13 (+1.89%) | 6,615,000 |
23 Jun 2023 | HKD | 7.02 | 7.02 | 6.72 | 6.88 | 6.88 | -0.25 (-3.51%) | 2,836,900 |
21 Jun 2023 | HKD | 7.27 | 7.27 | 7 | 7.13 | 7.13 | -0.14 (-1.93%) | 7,988,900 |
20 Jun 2023 | HKD | 7.68 | 7.68 | 7.15 | 7.27 | 7.27 | -0.3 (-3.96%) | 7,499,144 |
19 Jun 2023 | HKD | 7.72 | 7.72 | 7.4 | 7.57 | 7.57 | -0.15 (-1.94%) | 6,166,000 |
16 Jun 2023 | HKD | 7.66 | 7.95 | 7.63 | 7.72 | 7.72 | +0.03 (+0.39%) | 6,047,000 |
15 Jun 2023 | HKD | 7.6 | 7.74 | 7.51 | 7.69 | 7.69 | +0.09 (+1.18%) | 4,093,964 |
14 Jun 2023 | HKD | 7.62 | 7.71 | 7.5 | 7.6 | 7.6 | -0.02 (-0.26%) | 3,351,000 |
13 Jun 2023 | HKD | 7.67 | 7.78 | 7.6 | 7.62 | 7.62 | -0.06 (-0.78%) | 3,294,232 |
12 Jun 2023 | HKD | 7.73 | 7.79 | 7.61 | 7.68 | 7.68 | -0.12 (-1.54%) | 2,538,000 |
9 Jun 2023 | HKD | 7.6 | 7.86 | 7.6 | 7.8 | 7.8 | +0.19 (+2.50%) | 2,407,000 |
8 Jun 2023 | HKD | 7.67 | 7.67 | 7.45 | 7.61 | 7.61 | -0.06 (-0.78%) | 3,329,000 |
7 Jun 2023 | HKD | 7.89 | 7.9 | 7.58 | 7.67 | 7.67 | -0.11 (-1.41%) | 2,367,000 |
6 Jun 2023 | HKD | 7.87 | 7.87 | 7.66 | 7.78 | 7.78 | -0.05 (-0.64%) | 2,090,000 |
5 Jun 2023 | HKD | 7.9 | 7.91 | 7.68 | 7.83 | 7.83 | +0.03 (+0.38%) | 3,511,000 |
2 Jun 2023 | HKD | 7.63 | 7.8 | 7.56 | 7.8 | 7.8 | +0.27 (+3.59%) | 4,301,000 |
1 Jun 2023 | HKD | 7.6 | 7.77 | 7.46 | 7.53 | 7.53 | -0.06 (-0.79%) | 3,943,980 |
31 May 2023 | HKD | 7.85 | 7.85 | 7.48 | 7.59 | 7.59 | -0.26 (-3.31%) | 6,332,000 |
30 May 2023 | HKD | 7.87 | 7.92 | 7.55 | 7.85 | 7.85 | -0.02 (-0.25%) | 8,089,018 |
29 May 2023 | HKD | 8.32 | 8.4 | 7.83 | 7.87 | 7.87 | -0.45 (-5.41%) | 7,662,000 |
25 May 2023 | HKD | 8.29 | 8.35 | 8.08 | 8.32 | 8.32 | +0.03 (+0.36%) | 6,222,000 |
24 May 2023 | HKD | 8.55 | 8.55 | 8.23 | 8.29 | 8.29 | -0.24 (-2.81%) | 7,311,000 |
23 May 2023 | HKD | 8.41 | 8.73 | 8.32 | 8.53 | 8.53 | +0.17 (+2.03%) | 5,657,000 |
22 May 2023 | HKD | 8.47 | 8.53 | 8.26 | 8.36 | 8.36 | -0.06 (-0.71%) | 3,228,000 |