Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | HKD | 3.26 | 3.42 | 3.12 | 3.4 | 3.4 | +0.2 (+6.25%) | 17,094,000 |
3 Jul 2023 | HKD | 3.2 | 3.29 | 3.14 | 3.2 | 3.2 | +0.06 (+1.91%) | 5,069,500 |
30 Jun 2023 | HKD | 3.16 | 3.25 | 3.11 | 3.14 | 3.14 | +0.01 (+0.32%) | 8,461,000 |
29 Jun 2023 | HKD | 3.4 | 3.4 | 3.1 | 3.13 | 3.13 | -0.23 (-6.85%) | 16,942,500 |
28 Jun 2023 | HKD | 3.52 | 3.52 | 3.3 | 3.36 | 3.36 | -0.12 (-3.45%) | 12,431,500 |
27 Jun 2023 | HKD | 3.5 | 3.55 | 3.4 | 3.48 | 3.48 | -0.01 (-0.29%) | 9,453,500 |
26 Jun 2023 | HKD | 3.53 | 4.15 | 3.44 | 3.49 | 3.49 | +0.2 (+6.08%) | 46,124,500 |
23 Jun 2023 | HKD | 3.5 | 3.52 | 3.24 | 3.29 | 3.29 | -0.28 (-7.84%) | 2,321,000 |
21 Jun 2023 | HKD | 4.02 | 4.02 | 3.57 | 3.57 | 3.57 | -0.39 (-9.85%) | 11,856,500 |
20 Jun 2023 | HKD | 3.98 | 4.16 | 3.87 | 3.96 | 3.96 | -0.04 (-1%) | 8,161,000 |
19 Jun 2023 | HKD | 4.13 | 4.14 | 3.95 | 4 | 4 | -0.13 (-3.15%) | 4,047,000 |
16 Jun 2023 | HKD | 3.95 | 4.2 | 3.94 | 4.13 | 4.13 | +0.16 (+4.03%) | 20,331,542 |
15 Jun 2023 | HKD | 3.85 | 3.99 | 3.77 | 3.97 | 3.97 | +0.18 (+4.75%) | 10,523,000 |
14 Jun 2023 | HKD | 3.78 | 3.87 | 3.76 | 3.79 | 3.79 | +0.01 (+0.26%) | 4,329,500 |
13 Jun 2023 | HKD | 3.63 | 3.81 | 3.57 | 3.78 | 3.78 | +0.17 (+4.71%) | 6,809,500 |
12 Jun 2023 | HKD | 3.64 | 3.64 | 3.51 | 3.61 | 3.61 | -0.03 (-0.82%) | 2,419,500 |
9 Jun 2023 | HKD | 3.61 | 3.69 | 3.6 | 3.64 | 3.64 | +0.03 (+0.83%) | 2,144,500 |
8 Jun 2023 | HKD | 3.59 | 3.64 | 3.52 | 3.61 | 3.61 | +0.02 (+0.56%) | 2,686,500 |
7 Jun 2023 | HKD | 3.73 | 3.73 | 3.59 | 3.59 | 3.59 | -0.06 (-1.64%) | 3,372,000 |
6 Jun 2023 | HKD | 3.8 | 3.88 | 3.64 | 3.65 | 3.65 | -0.12 (-3.18%) | 11,649,500 |
5 Jun 2023 | HKD | 3.87 | 3.94 | 3.75 | 3.77 | 3.77 | -0.03 (-0.79%) | 4,209,000 |
2 Jun 2023 | HKD | 3.7 | 3.83 | 3.66 | 3.8 | 3.8 | +0.15 (+4.11%) | 6,449,500 |
1 Jun 2023 | HKD | 3.7 | 3.75 | 3.59 | 3.65 | 3.65 | -0.09 (-2.41%) | 6,853,500 |
31 May 2023 | HKD | 3.76 | 3.76 | 3.5 | 3.74 | 3.74 | -0.02 (-0.53%) | 16,435,993 |
30 May 2023 | HKD | 3.86 | 3.87 | 3.67 | 3.76 | 3.76 | -0.07 (-1.83%) | 6,139,500 |
29 May 2023 | HKD | 4.01 | 4.01 | 3.8 | 3.83 | 3.83 | -0.15 (-3.77%) | 5,095,100 |
25 May 2023 | HKD | 4.01 | 4.02 | 3.88 | 3.98 | 3.98 | 0.0 (0.0%) | 3,264,500 |
24 May 2023 | HKD | 4.09 | 4.09 | 3.95 | 3.98 | 3.98 | -0.07 (-1.73%) | 3,135,000 |
23 May 2023 | HKD | 3.99 | 4.12 | 3.96 | 4.05 | 4.05 | +0.13 (+3.32%) | 3,974,500 |
22 May 2023 | HKD | 3.88 | 4.02 | 3.86 | 3.92 | 3.92 | +0.1 (+2.62%) | 2,513,000 |