Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | HKD | 4.72 | 4.73 | 4.68 | 4.7 | 4.7 | -0.04 (-0.84%) | 197,000 |
5 Jun 2023 | HKD | 4.69 | 4.84 | 4.69 | 4.74 | 4.74 | -0.05 (-1.04%) | 229,000 |
2 Jun 2023 | HKD | 4.69 | 4.83 | 4.69 | 4.79 | 4.79 | +0.04 (+0.84%) | 232,584 |
1 Jun 2023 | HKD | 4.73 | 4.98 | 4.71 | 4.75 | 4.75 | -0.25 (-5%) | 489,500 |
31 May 2023 | HKD | 4.81 | 5 | 4.68 | 5 | 5 | +0.19 (+3.95%) | 277,500 |
30 May 2023 | HKD | 4.69 | 4.88 | 4.69 | 4.81 | 4.81 | +0.03 (+0.63%) | 295,000 |
29 May 2023 | HKD | 4.68 | 4.88 | 4.62 | 4.78 | 4.78 | +0.03 (+0.63%) | 350,354 |
25 May 2023 | HKD | 4.65 | 4.78 | 4.6 | 4.75 | 4.75 | -0.02 (-0.42%) | 368,000 |
24 May 2023 | HKD | 4.71 | 4.81 | 4.61 | 4.77 | 4.77 | -0.01 (-0.21%) | 262,500 |
23 May 2023 | HKD | 4.75 | 4.95 | 4.62 | 4.78 | 4.78 | -0.03 (-0.62%) | 376,500 |
22 May 2023 | HKD | 4.78 | 4.84 | 4.7 | 4.81 | 4.81 | -0.06 (-1.23%) | 273,000 |
19 May 2023 | HKD | 4.82 | 5.14 | 4.82 | 4.87 | 4.87 | -0.01 (-0.20%) | 325,876 |
18 May 2023 | HKD | 4.74 | 4.88 | 4.74 | 4.88 | 4.88 | +0.09 (+1.88%) | 235,000 |
17 May 2023 | HKD | 4.66 | 4.95 | 4.66 | 4.79 | 4.79 | +0.08 (+1.70%) | 233,500 |
16 May 2023 | HKD | 4.84 | 4.88 | 4.7 | 4.71 | 4.71 | -0.08 (-1.67%) | 212,500 |
15 May 2023 | HKD | 4.96 | 4.97 | 4.72 | 4.79 | 4.79 | +0.04 (+0.84%) | 210,000 |
12 May 2023 | HKD | 4.8 | 4.81 | 4.69 | 4.75 | 4.75 | -0.09 (-1.86%) | 351,000 |
11 May 2023 | HKD | 4.76 | 4.88 | 4.64 | 4.84 | 4.84 | +0.05 (+1.04%) | 616,500 |
10 May 2023 | HKD | 4.72 | 4.87 | 4.72 | 4.79 | 4.79 | 0.0 (0.0%) | 310,500 |
9 May 2023 | HKD | 4.85 | 4.88 | 4.74 | 4.79 | 4.79 | -0.11 (-2.24%) | 291,500 |
8 May 2023 | HKD | 4.93 | 4.98 | 4.78 | 4.9 | 4.9 | -0.09 (-1.80%) | 551,000 |
5 May 2023 | HKD | 4.85 | 5 | 4.81 | 4.99 | 4.99 | +0.14 (+2.89%) | 606,500 |
4 May 2023 | HKD | 4.76 | 4.89 | 4.76 | 4.85 | 4.85 | +0.04 (+0.83%) | 382,000 |
3 May 2023 | HKD | 4.7 | 5.14 | 4.7 | 4.81 | 4.81 | +0.06 (+1.26%) | 216,230 |
2 May 2023 | HKD | 4.8 | 4.87 | 4.69 | 4.75 | 4.75 | -0.05 (-1.04%) | 254,000 |
28 Apr 2023 | HKD | 4.76 | 4.81 | 4.76 | 4.8 | 4.8 | -0.02 (-0.41%) | 231,500 |
27 Apr 2023 | HKD | 4.73 | 4.99 | 4.68 | 4.82 | 4.82 | -0.05 (-1.03%) | 401,000 |
26 Apr 2023 | HKD | 4.58 | 5.1 | 4.58 | 4.87 | 4.87 | +0.21 (+4.51%) | 645,500 |
25 Apr 2023 | HKD | 5.08 | 5.08 | 4.44 | 4.66 | 4.66 | -0.11 (-2.31%) | 445,000 |
24 Apr 2023 | HKD | 4.94 | 4.95 | 4.77 | 4.77 | 4.77 | -0.17 (-3.44%) | 320,000 |