Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2023 | HKD | 1.87 | 2.2 | 1.84 | 2.2 | 2.2 | +0.33 (+17.65%) | 6,261,900 |
11 Jul 2023 | HKD | 1.62 | 1.88 | 1.6 | 1.87 | 1.87 | +0.25 (+15.43%) | 7,431,900 |
10 Jul 2023 | HKD | 1.77 | 1.8 | 1.62 | 1.62 | 1.62 | -0.14 (-7.95%) | 5,915,100 |
7 Jul 2023 | HKD | 1.67 | 1.81 | 1.67 | 1.76 | 1.76 | +0.06 (+3.53%) | 6,366,900 |
6 Jul 2023 | HKD | 1.78 | 1.8 | 1.62 | 1.7 | 1.7 | -0.08 (-4.49%) | 14,581,200 |
5 Jul 2023 | HKD | 1.89 | 1.89 | 1.76 | 1.78 | 1.78 | -0.07 (-3.78%) | 4,356,600 |
4 Jul 2023 | HKD | 2 | 2 | 1.78 | 1.85 | 1.85 | -0.14 (-7.04%) | 6,117,900 |
3 Jul 2023 | HKD | 1.74 | 2 | 1.74 | 1.99 | 1.99 | +0.26 (+15.03%) | 5,955,200 |
30 Jun 2023 | HKD | 1.62 | 1.73 | 1.58 | 1.73 | 1.73 | +0.11 (+6.79%) | 3,936,300 |
29 Jun 2023 | HKD | 1.8 | 1.98 | 1.62 | 1.62 | 1.62 | -0.18 (-10%) | 3,072,900 |
28 Jun 2023 | HKD | 1.84 | 1.84 | 1.64 | 1.8 | 1.8 | -0.04 (-2.17%) | 7,351,800 |
27 Jun 2023 | HKD | 1.85 | 1.92 | 1.66 | 1.84 | 1.84 | 0.0 (0.0%) | 1,362,600 |
26 Jun 2023 | HKD | 2.25 | 2.32 | 1.84 | 1.84 | 1.84 | -0.23 (-11.11%) | 794,700 |
23 Jun 2023 | HKD | 2.29 | 2.34 | 2.03 | 2.07 | 2.07 | -0.22 (-9.61%) | 489,300 |
21 Jun 2023 | HKD | 2.49 | 2.6 | 2.28 | 2.29 | 2.29 | -0.2 (-8.03%) | 261,000 |
20 Jun 2023 | HKD | 2.64 | 2.64 | 2.49 | 2.49 | 2.49 | -0.17 (-6.39%) | 117,900 |
19 Jun 2023 | HKD | 2.8 | 2.8 | 2.59 | 2.66 | 2.66 | -0.12 (-4.32%) | 55,200 |
16 Jun 2023 | HKD | 2.75 | 2.78 | 2.6 | 2.78 | 2.78 | +0.01 (+0.36%) | 331,200 |
15 Jun 2023 | HKD | 2.86 | 2.86 | 2.66 | 2.77 | 2.77 | +0.04 (+1.47%) | 58,500 |
14 Jun 2023 | HKD | 2.83 | 2.86 | 2.66 | 2.73 | 2.73 | +0.03 (+1.11%) | 65,400 |
13 Jun 2023 | HKD | 3.04 | 3.04 | 2.67 | 2.7 | 2.7 | -0.35 (-11.48%) | 339,000 |
12 Jun 2023 | HKD | 3.13 | 3.13 | 2.91 | 3.05 | 3.05 | +0.03 (+0.99%) | 27,300 |
9 Jun 2023 | HKD | 3.16 | 3.16 | 2.98 | 3.02 | 3.02 | -0.02 (-0.66%) | 117,000 |
8 Jun 2023 | HKD | 3.24 | 3.24 | 2.99 | 3.04 | 3.04 | -0.09 (-2.88%) | 51,300 |
7 Jun 2023 | HKD | 3.15 | 3.15 | 3.05 | 3.13 | 3.13 | -0.02 (-0.63%) | 15,600 |
6 Jun 2023 | HKD | 3.36 | 3.36 | 3.05 | 3.15 | 3.15 | -0.12 (-3.67%) | 241,200 |
5 Jun 2023 | HKD | 3.36 | 3.36 | 3.18 | 3.27 | 3.27 | 0.0 (0.0%) | 16,200 |
2 Jun 2023 | HKD | 3.36 | 3.36 | 3.14 | 3.27 | 3.27 | -0.09 (-2.68%) | 305,100 |
1 Jun 2023 | HKD | 3.36 | 3.44 | 3.25 | 3.36 | 3.36 | 0.0 (0.0%) | 190,500 |
31 May 2023 | HKD | 3.34 | 3.42 | 3.32 | 3.36 | 3.36 | +0.02 (+0.60%) | 161,100 |