Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | HKD | 4.16 | 4.25 | 4.12 | 4.22 | 4.22 | +0.06 (+1.44%) | 1,125,000 |
3 Jul 2023 | HKD | 4.18 | 4.21 | 4.11 | 4.16 | 4.16 | -0.01 (-0.24%) | 854,000 |
30 Jun 2023 | HKD | 4.12 | 4.28 | 4.12 | 4.17 | 4.17 | +0.05 (+1.21%) | 1,037,000 |
29 Jun 2023 | HKD | 4.11 | 4.19 | 4.01 | 4.12 | 4.12 | 0.0 (0.0%) | 1,360,000 |
28 Jun 2023 | HKD | 4.2 | 4.25 | 4 | 4.12 | 4.12 | -0.07 (-1.67%) | 3,042,000 |
27 Jun 2023 | HKD | 4.16 | 4.3 | 4.07 | 4.19 | 4.19 | +0.02 (+0.48%) | 2,305,000 |
26 Jun 2023 | HKD | 4.37 | 4.39 | 4.13 | 4.17 | 4.17 | -0.14 (-3.25%) | 1,621,000 |
23 Jun 2023 | HKD | 4.4 | 4.59 | 4.2 | 4.31 | 4.31 | -0.07 (-1.60%) | 630,000 |
21 Jun 2023 | HKD | 4.51 | 4.51 | 4.3 | 4.38 | 4.38 | -0.08 (-1.79%) | 2,293,000 |
20 Jun 2023 | HKD | 4.72 | 4.78 | 4.34 | 4.46 | 4.46 | -0.42 (-8.61%) | 5,206,000 |
19 Jun 2023 | HKD | 4.88 | 4.89 | 4.69 | 4.88 | 4.88 | +0.05 (+1.04%) | 729,000 |
16 Jun 2023 | HKD | 5.1 | 5.1 | 4.78 | 4.83 | 4.83 | -0.21 (-4.17%) | 2,171,519 |
15 Jun 2023 | HKD | 4.75 | 5.1 | 4.67 | 5.04 | 5.04 | +0.34 (+7.23%) | 3,584,000 |
14 Jun 2023 | HKD | 4.8 | 4.87 | 4.65 | 4.7 | 4.7 | -0.1 (-2.08%) | 846,000 |
13 Jun 2023 | HKD | 4.7 | 4.83 | 4.7 | 4.8 | 4.8 | +0.02 (+0.42%) | 469,000 |
12 Jun 2023 | HKD | 4.71 | 4.78 | 4.62 | 4.78 | 4.78 | +0.09 (+1.92%) | 603,000 |
9 Jun 2023 | HKD | 4.76 | 4.76 | 4.66 | 4.69 | 4.69 | +0.06 (+1.30%) | 756,000 |
8 Jun 2023 | HKD | 4.75 | 4.77 | 4.57 | 4.63 | 4.63 | -0.16 (-3.34%) | 1,166,000 |
7 Jun 2023 | HKD | 4.7 | 4.82 | 4.55 | 4.79 | 4.79 | +0.1 (+2.13%) | 1,724,000 |
6 Jun 2023 | HKD | 4.73 | 4.96 | 4.63 | 4.69 | 4.69 | -0.04 (-0.85%) | 2,007,000 |
5 Jun 2023 | HKD | 4.6 | 4.88 | 4.58 | 4.73 | 4.73 | +0.21 (+4.65%) | 2,413,200 |
2 Jun 2023 | HKD | 4.3 | 4.65 | 4.28 | 4.52 | 4.52 | +0.22 (+5.12%) | 2,400,000 |
1 Jun 2023 | HKD | 4.21 | 4.31 | 4.15 | 4.3 | 4.3 | +0.11 (+2.63%) | 1,037,000 |
31 May 2023 | HKD | 4.21 | 4.22 | 4.09 | 4.19 | 4.19 | +0.02 (+0.48%) | 1,928,043 |
30 May 2023 | HKD | 4.23 | 4.23 | 4.12 | 4.17 | 4.17 | -0.06 (-1.42%) | 811,000 |
29 May 2023 | HKD | 4.27 | 4.32 | 4.15 | 4.23 | 4.23 | -0.04 (-0.94%) | 912,000 |
25 May 2023 | HKD | 4.35 | 4.35 | 4.25 | 4.27 | 4.27 | -0.08 (-1.84%) | 1,225,000 |
24 May 2023 | HKD | 4.48 | 4.48 | 4.34 | 4.35 | 4.35 | -0.18 (-3.97%) | 1,805,000 |
23 May 2023 | HKD | 4.5 | 4.55 | 4.43 | 4.53 | 4.53 | +0.04 (+0.89%) | 961,000 |
22 May 2023 | HKD | 4.42 | 4.68 | 4.35 | 4.49 | 4.49 | -0.06 (-1.32%) | 940,000 |