Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2023 | HKD | 3.55 | 3.62 | 3.52 | 3.62 | 3.62 | +0.07 (+1.97%) | 361,000 |
11 Jul 2023 | HKD | 3.87 | 3.87 | 3.55 | 3.55 | 3.55 | -0.18 (-4.83%) | 341,500 |
10 Jul 2023 | HKD | 3.62 | 3.87 | 3.57 | 3.73 | 3.73 | +0.13 (+3.61%) | 876,000 |
7 Jul 2023 | HKD | 3.72 | 3.78 | 3.54 | 3.6 | 3.6 | 0.0 (0.0%) | 362,500 |
6 Jul 2023 | HKD | 3.68 | 3.72 | 3.6 | 3.6 | 3.6 | -0.13 (-3.49%) | 413,000 |
5 Jul 2023 | HKD | 3.72 | 3.85 | 3.56 | 3.73 | 3.73 | +0.03 (+0.81%) | 1,155,998 |
4 Jul 2023 | HKD | 3.89 | 3.9 | 3.7 | 3.7 | 3.7 | -0.18 (-4.64%) | 689,500 |
3 Jul 2023 | HKD | 3.91 | 3.98 | 3.82 | 3.88 | 3.88 | -0.1 (-2.51%) | 4,337,500 |
30 Jun 2023 | HKD | 4.1 | 4.1 | 3.82 | 3.98 | 3.98 | -0.11 (-2.69%) | 786,000 |
29 Jun 2023 | HKD | 4.09 | 4.32 | 3.97 | 4.09 | 4.09 | +0.03 (+0.74%) | 560,000 |
28 Jun 2023 | HKD | 4.25 | 4.32 | 4.06 | 4.06 | 4.06 | -0.31 (-7.09%) | 564,000 |
27 Jun 2023 | HKD | 4.59 | 4.6 | 4.16 | 4.37 | 4.37 | -0.05 (-1.13%) | 399,000 |
26 Jun 2023 | HKD | 4.46 | 4.7 | 4.14 | 4.42 | 4.42 | +0.02 (+0.45%) | 648,000 |
23 Jun 2023 | HKD | 4.28 | 4.49 | 4.28 | 4.4 | 4.4 | +0.13 (+3.04%) | 288,000 |
21 Jun 2023 | HKD | 4.3 | 4.37 | 4.17 | 4.27 | 4.27 | -0.06 (-1.39%) | 308,076 |
20 Jun 2023 | HKD | 4.36 | 4.57 | 4.29 | 4.33 | 4.33 | -0.07 (-1.59%) | 495,000 |
19 Jun 2023 | HKD | 4.43 | 4.46 | 4.29 | 4.4 | 4.4 | -0.03 (-0.68%) | 396,500 |
16 Jun 2023 | HKD | 4.59 | 4.63 | 4.36 | 4.43 | 4.43 | -0.17 (-3.70%) | 308,000 |
15 Jun 2023 | HKD | 4.51 | 4.7 | 4.4 | 4.6 | 4.6 | 0.0 (0.0%) | 449,000 |
14 Jun 2023 | HKD | 4.65 | 4.78 | 4.6 | 4.6 | 4.6 | -0.05 (-1.08%) | 280,500 |
13 Jun 2023 | HKD | 4.67 | 4.73 | 4.61 | 4.65 | 4.65 | -0.09 (-1.90%) | 254,000 |
12 Jun 2023 | HKD | 4.7 | 4.8 | 4.69 | 4.74 | 4.74 | +0.04 (+0.85%) | 254,500 |
9 Jun 2023 | HKD | 4.8 | 4.8 | 4.67 | 4.7 | 4.7 | -0.03 (-0.63%) | 220,000 |
8 Jun 2023 | HKD | 4.68 | 5 | 4.63 | 4.73 | 4.73 | +0.05 (+1.07%) | 296,000 |
7 Jun 2023 | HKD | 4.61 | 4.76 | 4.61 | 4.68 | 4.68 | -0.02 (-0.43%) | 222,500 |
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 |