Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | HKD | 3.16 | 3.34 | 3.15 | 3.34 | 3.34 | +0.16 (+5.03%) | 954,600 |
29 May 2023 | HKD | 3.36 | 3.4 | 3.18 | 3.18 | 3.18 | -0.18 (-5.36%) | 1,320,300 |
25 May 2023 | HKD | 3.38 | 3.38 | 3.23 | 3.36 | 3.36 | -0.02 (-0.59%) | 357,600 |
24 May 2023 | HKD | 3.41 | 3.48 | 3.24 | 3.38 | 3.38 | -0.03 (-0.88%) | 396,300 |
23 May 2023 | HKD | 3.5 | 3.5 | 3.3 | 3.41 | 3.41 | -0.08 (-2.29%) | 389,100 |
22 May 2023 | HKD | 3.5 | 3.5 | 3.43 | 3.49 | 3.49 | -0.01 (-0.29%) | 127,200 |
19 May 2023 | HKD | 3.59 | 3.6 | 3.48 | 3.5 | 3.5 | -0.09 (-2.51%) | 135,900 |
18 May 2023 | HKD | 3.69 | 3.69 | 3.5 | 3.59 | 3.59 | -0.01 (-0.28%) | 147,600 |
17 May 2023 | HKD | 3.69 | 3.72 | 3.55 | 3.6 | 3.6 | -0.09 (-2.44%) | 173,700 |
16 May 2023 | HKD | 3.59 | 3.69 | 3.53 | 3.69 | 3.69 | +0.1 (+2.79%) | 107,100 |
15 May 2023 | HKD | 3.6 | 3.6 | 3.53 | 3.59 | 3.59 | +0.01 (+0.28%) | 184,800 |
12 May 2023 | HKD | 3.61 | 3.62 | 3.42 | 3.58 | 3.58 | -0.02 (-0.56%) | 177,900 |
11 May 2023 | HKD | 3.79 | 3.79 | 3.51 | 3.6 | 3.6 | 0.0 (0.0%) | 98,700 |
10 May 2023 | HKD | 3.79 | 3.79 | 3.52 | 3.6 | 3.6 | -0.06 (-1.64%) | 92,100 |
9 May 2023 | HKD | 3.73 | 3.73 | 3.5 | 3.66 | 3.66 | -0.07 (-1.88%) | 45,000 |
8 May 2023 | HKD | 3.87 | 3.87 | 3.54 | 3.73 | 3.73 | +0.05 (+1.36%) | 72,300 |
5 May 2023 | HKD | 3.82 | 3.82 | 3.53 | 3.68 | 3.68 | +0.05 (+1.38%) | 162,900 |
4 May 2023 | HKD | 3.88 | 3.88 | 3.47 | 3.63 | 3.63 | -0.07 (-1.89%) | 183,000 |
3 May 2023 | HKD | 3.85 | 3.85 | 3.45 | 3.7 | 3.7 | -0.08 (-2.12%) | 120,600 |
2 May 2023 | HKD | 3.64 | 4 | 3.33 | 3.78 | 3.78 | +0.31 (+8.93%) | 751,300 |
28 Apr 2023 | HKD | 3.49 | 3.6 | 3.36 | 3.47 | 3.47 | -0.02 (-0.57%) | 7,800 |
27 Apr 2023 | HKD | 3.53 | 3.6 | 3.35 | 3.49 | 3.49 | -0.04 (-1.13%) | 45,600 |
26 Apr 2023 | HKD | 3.7 | 3.85 | 3.36 | 3.53 | 3.53 | -0.17 (-4.59%) | 120,600 |
25 Apr 2023 | HKD | 3.9 | 3.9 | 3.6 | 3.7 | 3.7 | -0.13 (-3.39%) | 22,500 |
24 Apr 2023 | HKD | 4.05 | 4.05 | 3.51 | 3.83 | 3.83 | +0.05 (+1.32%) | 132,000 |
21 Apr 2023 | HKD | 3.85 | 3.87 | 3.64 | 3.78 | 3.78 | +0.05 (+1.34%) | 15,600 |
20 Apr 2023 | HKD | 3.98 | 4 | 3.63 | 3.73 | 3.73 | -0.07 (-1.84%) | 151,500 |
19 Apr 2023 | HKD | 4.1 | 4.2 | 3.71 | 3.8 | 3.8 | -0.3 (-7.32%) | 260,400 |
18 Apr 2023 | HKD | 4.69 | 4.69 | 4.1 | 4.1 | 4.1 | -0.1 (-2.38%) | 95,400 |
17 Apr 2023 | HKD | 4.5 | 4.5 | 4.13 | 4.2 | 4.2 | -0.3 (-6.67%) | 145,800 |