Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | HKD | 0.69 | 0.88 | 0.69 | 0.86 | 0.86 | +0.17 (+24.64%) | 5,306,000 |
3 Jul 2023 | HKD | 0.74 | 0.88 | 0.68 | 0.69 | 0.69 | -0.05 (-6.76%) | 6,758,000 |
30 Jun 2023 | HKD | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -0.03 (-3.90%) | 1,319,000 |
29 Jun 2023 | HKD | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 229,000 |
28 Jun 2023 | HKD | 0.8 | 0.8 | 0.76 | 0.76 | 0.76 | -0.03 (-3.80%) | 241,000 |
27 Jun 2023 | HKD | 0.79 | 0.8 | 0.76 | 0.79 | 0.79 | 0.0 (0.0%) | 109,000 |
26 Jun 2023 | HKD | 0.77 | 0.8 | 0.77 | 0.79 | 0.79 | -0.03 (-3.66%) | 118,000 |
23 Jun 2023 | HKD | 0.83 | 0.83 | 0.76 | 0.82 | 0.82 | -0.02 (-2.38%) | 445,000 |
21 Jun 2023 | HKD | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | -0.02 (-2.33%) | 255,000 |
20 Jun 2023 | HKD | 0.86 | 0.87 | 0.83 | 0.86 | 0.86 | -0.02 (-2.27%) | 267,000 |
19 Jun 2023 | HKD | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | -0.01 (-1.12%) | 109,000 |
16 Jun 2023 | HKD | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | +0.02 (+2.30%) | 185,000 |
15 Jun 2023 | HKD | 0.9 | 0.9 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 592,000 |
14 Jun 2023 | HKD | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 175,000 |
13 Jun 2023 | HKD | 0.88 | 0.9 | 0.86 | 0.9 | 0.9 | +0.03 (+3.45%) | 275,000 |
12 Jun 2023 | HKD | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -0.03 (-3.33%) | 73,000 |
9 Jun 2023 | HKD | 0.89 | 0.9 | 0.87 | 0.9 | 0.9 | +0.02 (+2.27%) | 248,000 |
8 Jun 2023 | HKD | 0.89 | 0.91 | 0.86 | 0.88 | 0.88 | -0.01 (-1.12%) | 338,000 |
7 Jun 2023 | HKD | 0.89 | 0.91 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 149,000 |
6 Jun 2023 | HKD | 0.9 | 0.9 | 0.85 | 0.89 | 0.89 | -0.01 (-1.11%) | 529,000 |
5 Jun 2023 | HKD | 0.88 | 0.9 | 0.87 | 0.9 | 0.9 | +0.01 (+1.12%) | 75,000 |
2 Jun 2023 | HKD | 0.87 | 0.89 | 0.86 | 0.89 | 0.89 | +0.02 (+2.30%) | 304,000 |
1 Jun 2023 | HKD | 0.78 | 0.88 | 0.78 | 0.87 | 0.87 | +0.1 (+12.99%) | 806,000 |
31 May 2023 | HKD | 0.78 | 0.78 | 0.73 | 0.77 | 0.77 | -0.03 (-3.75%) | 1,053,500 |
30 May 2023 | HKD | 0.83 | 0.84 | 0.77 | 0.8 | 0.8 | -0.02 (-2.44%) | 1,754,000 |
29 May 2023 | HKD | 0.91 | 0.91 | 0.8 | 0.82 | 0.82 | -0.08 (-8.89%) | 1,885,000 |
25 May 2023 | HKD | 0.93 | 0.93 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 446,000 |
24 May 2023 | HKD | 0.93 | 0.93 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 1,306,000 |
23 May 2023 | HKD | 0.94 | 0.94 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 219,000 |
22 May 2023 | HKD | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | -0.01 (-1.08%) | 135,000 |