Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2023 | HKD | 2.83 | 2.85 | 2.7 | 2.75 | 2.75 | -0.08 (-2.83%) | 307,000 |
7 Jul 2023 | HKD | 2.84 | 2.84 | 2.8 | 2.83 | 2.83 | -0.01 (-0.35%) | 100,000 |
6 Jul 2023 | HKD | 2.91 | 2.91 | 2.8 | 2.84 | 2.84 | -0.07 (-2.41%) | 339,500 |
5 Jul 2023 | HKD | 2.96 | 2.96 | 2.9 | 2.91 | 2.91 | -0.03 (-1.02%) | 386,500 |
4 Jul 2023 | HKD | 2.88 | 3.08 | 2.88 | 2.94 | 2.94 | +0.11 (+3.89%) | 858,500 |
3 Jul 2023 | HKD | 2.84 | 2.85 | 2.83 | 2.83 | 2.83 | -0.01 (-0.35%) | 266,500 |
30 Jun 2023 | HKD | 3.18 | 3.18 | 2.84 | 2.84 | 2.84 | -0.14 (-4.70%) | 135,000 |
29 Jun 2023 | HKD | 3.06 | 3.06 | 2.96 | 2.98 | 2.98 | -0.07 (-2.30%) | 70,500 |
28 Jun 2023 | HKD | 3.22 | 3.22 | 3.04 | 3.05 | 3.05 | -0.17 (-5.28%) | 179,500 |
27 Jun 2023 | HKD | 3.39 | 3.39 | 3.22 | 3.22 | 3.22 | +0.03 (+0.94%) | 59,500 |
26 Jun 2023 | HKD | 3.18 | 3.21 | 3.18 | 3.19 | 3.19 | +0.01 (+0.31%) | 312,500 |
23 Jun 2023 | HKD | 3.19 | 3.2 | 3.16 | 3.18 | 3.18 | -0.03 (-0.93%) | 38,500 |
21 Jun 2023 | HKD | 3.22 | 3.23 | 3.21 | 3.21 | 3.21 | -0.14 (-4.18%) | 25,000 |
20 Jun 2023 | HKD | 3.39 | 3.4 | 3.35 | 3.35 | 3.35 | -0.03 (-0.89%) | 90,500 |
19 Jun 2023 | HKD | 3.45 | 3.55 | 3.28 | 3.38 | 3.38 | -0.19 (-5.32%) | 125,500 |
16 Jun 2023 | HKD | 3.7 | 3.9 | 3.53 | 3.57 | 3.57 | +0.06 (+1.71%) | 174,500 |
15 Jun 2023 | HKD | 3.31 | 3.6 | 3.25 | 3.51 | 3.51 | +0.2 (+6.04%) | 77,500 |
14 Jun 2023 | HKD | 3.36 | 3.37 | 3.31 | 3.31 | 3.31 | -0.06 (-1.78%) | 33,000 |
13 Jun 2023 | HKD | 3.26 | 3.37 | 3.2 | 3.37 | 3.37 | +0.07 (+2.12%) | 194,500 |
12 Jun 2023 | HKD | 3.37 | 3.38 | 3.3 | 3.3 | 3.3 | -0.1 (-2.94%) | 270,500 |
9 Jun 2023 | HKD | 3.5 | 3.54 | 3.4 | 3.4 | 3.4 | -0.1 (-2.86%) | 143,500 |
8 Jun 2023 | HKD | 3.45 | 3.5 | 3.4 | 3.5 | 3.5 | +0.05 (+1.45%) | 29,000 |
7 Jun 2023 | HKD | 3.51 | 3.51 | 3.43 | 3.45 | 3.45 | +0.04 (+1.17%) | 15,000 |
6 Jun 2023 | HKD | 3.5 | 3.57 | 3.41 | 3.41 | 3.41 | -0.15 (-4.21%) | 35,000 |
5 Jun 2023 | HKD | 3.47 | 3.66 | 3.47 | 3.56 | 3.56 | +0.21 (+6.27%) | 225,000 |
2 Jun 2023 | HKD | 3.2 | 3.8 | 3.2 | 3.35 | 3.35 | +0.21 (+6.69%) | 72,000 |
1 Jun 2023 | HKD | 3.1 | 3.15 | 3.1 | 3.14 | 3.14 | +0.04 (+1.29%) | 56,000 |
31 May 2023 | HKD | 3.21 | 3.21 | 3.1 | 3.1 | 3.1 | -0.15 (-4.62%) | 129,500 |
30 May 2023 | HKD | 3.28 | 3.28 | 3.11 | 3.25 | 3.25 | -0.02 (-0.61%) | 427,500 |
29 May 2023 | HKD | 3.58 | 3.58 | 3.2 | 3.27 | 3.27 | -0.31 (-8.66%) | 508,000 |