Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | HKD | 5.69 | 5.75 | 5.47 | 5.57 | 5.57 | -0.06 (-1.07%) | 3,415,100 |
4 Jul 2023 | HKD | 5.46 | 5.73 | 5.42 | 5.63 | 5.63 | +0.17 (+3.11%) | 6,673,200 |
3 Jul 2023 | HKD | 5.22 | 5.58 | 5.21 | 5.46 | 5.46 | -0.29 (-5.04%) | 9,767,850 |
30 Jun 2023 | HKD | 6.06 | 6.06 | 5.72 | 5.75 | 5.75 | -0.18 (-3.04%) | 3,792,800 |
29 Jun 2023 | HKD | 5.83 | 6.15 | 5.65 | 5.93 | 5.93 | +0.17 (+2.95%) | 5,894,100 |
28 Jun 2023 | HKD | 6.03 | 6.03 | 5.63 | 5.76 | 5.76 | -0.2 (-3.36%) | 4,464,400 |
27 Jun 2023 | HKD | 6.25 | 6.34 | 5.9 | 5.96 | 5.96 | -0.21 (-3.40%) | 6,543,300 |
26 Jun 2023 | HKD | 5.38 | 6.28 | 5.3 | 6.17 | 6.17 | +0.84 (+15.76%) | 12,403,810 |
23 Jun 2023 | HKD | 5.53 | 5.53 | 5.24 | 5.33 | 5.33 | -0.2 (-3.62%) | 1,622,816 |
21 Jun 2023 | HKD | 6.13 | 6.13 | 5.5 | 5.53 | 5.53 | -0.69 (-11.09%) | 9,038,700 |
20 Jun 2023 | HKD | 5.99 | 6.42 | 5.81 | 6.22 | 6.22 | +0.27 (+4.54%) | 9,385,700 |
19 Jun 2023 | HKD | 5.89 | 6.02 | 5.74 | 5.95 | 5.95 | +0.06 (+1.02%) | 3,250,118 |
16 Jun 2023 | HKD | 5.81 | 6.08 | 5.78 | 5.89 | 5.89 | +0.01 (+0.17%) | 6,559,204 |
15 Jun 2023 | HKD | 5.61 | 5.9 | 5.51 | 5.88 | 5.88 | +0.27 (+4.81%) | 6,275,100 |
14 Jun 2023 | HKD | 5.63 | 5.74 | 5.51 | 5.61 | 5.61 | -0.02 (-0.36%) | 4,497,700 |
13 Jun 2023 | HKD | 5.07 | 5.67 | 5.01 | 5.63 | 5.63 | +0.59 (+11.71%) | 10,836,400 |
12 Jun 2023 | HKD | 5.18 | 5.18 | 4.92 | 5.04 | 5.04 | -0.11 (-2.14%) | 2,807,600 |
9 Jun 2023 | HKD | 5.09 | 5.19 | 4.9 | 5.15 | 5.15 | +0.06 (+1.18%) | 8,283,200 |
8 Jun 2023 | HKD | 5.32 | 5.34 | 5.04 | 5.09 | 5.09 | -0.27 (-5.04%) | 5,161,700 |
7 Jun 2023 | HKD | 5.38 | 5.51 | 5.32 | 5.36 | 5.36 | 0.0 (0.0%) | 3,265,400 |
6 Jun 2023 | HKD | 5.49 | 5.56 | 5.23 | 5.36 | 5.36 | -0.04 (-0.74%) | 4,106,800 |
5 Jun 2023 | HKD | 5.31 | 5.43 | 5.21 | 5.4 | 5.4 | +0.09 (+1.69%) | 2,635,000 |
2 Jun 2023 | HKD | 5.18 | 5.37 | 5.12 | 5.31 | 5.31 | +0.21 (+4.12%) | 3,857,100 |
1 Jun 2023 | HKD | 4.9 | 5.23 | 4.88 | 5.1 | 5.1 | +0.14 (+2.82%) | 3,473,200 |
31 May 2023 | HKD | 4.9 | 4.96 | 4.73 | 4.96 | 4.96 | -0.02 (-0.40%) | 7,207,700 |
30 May 2023 | HKD | 4.98 | 5 | 4.83 | 4.98 | 4.98 | +0.11 (+2.26%) | 1,491,500 |
29 May 2023 | HKD | 5.07 | 5.14 | 4.85 | 4.87 | 4.87 | -0.19 (-3.75%) | 4,100,800 |
25 May 2023 | HKD | 5.04 | 5.08 | 4.81 | 5.06 | 5.06 | +0.1 (+2.02%) | 5,325,355 |
24 May 2023 | HKD | 4.98 | 5.15 | 4.94 | 4.96 | 4.96 | -0.15 (-2.94%) | 5,049,000 |
23 May 2023 | HKD | 5.19 | 5.33 | 5.09 | 5.11 | 5.11 | -0.08 (-1.54%) | 3,166,000 |