Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | HKD | 4.58 | 4.73 | 4.5 | 4.58 | 4.58 | 0.0 (0.0%) | 40,900 |
3 Jul 2023 | HKD | 4.67 | 4.67 | 4.37 | 4.58 | 4.58 | -0.09 (-1.93%) | 283,300 |
30 Jun 2023 | HKD | 4.68 | 4.77 | 4.54 | 4.67 | 4.67 | 0.0 (0.0%) | 63,300 |
29 Jun 2023 | HKD | 4.65 | 4.68 | 4.65 | 4.67 | 4.67 | +0.03 (+0.65%) | 5,500 |
28 Jun 2023 | HKD | 4.58 | 4.72 | 4.58 | 4.64 | 4.64 | +0.05 (+1.09%) | 10,200 |
27 Jun 2023 | HKD | 4.6 | 4.6 | 4.45 | 4.59 | 4.59 | -0.01 (-0.22%) | 24,000 |
26 Jun 2023 | HKD | 4.65 | 4.85 | 4.56 | 4.6 | 4.6 | -0.05 (-1.08%) | 67,200 |
23 Jun 2023 | HKD | 4.68 | 4.94 | 4.63 | 4.65 | 4.65 | -0.05 (-1.06%) | 50,400 |
21 Jun 2023 | HKD | 4.72 | 4.97 | 4.63 | 4.7 | 4.7 | -0.18 (-3.69%) | 55,500 |
20 Jun 2023 | HKD | 5.2 | 5.2 | 4.87 | 4.88 | 4.88 | -0.17 (-3.37%) | 63,600 |
19 Jun 2023 | HKD | 5.24 | 5.24 | 5.04 | 5.05 | 5.05 | -0.2 (-3.81%) | 56,600 |
16 Jun 2023 | HKD | 5.4 | 5.4 | 5.08 | 5.25 | 5.25 | -0.13 (-2.42%) | 65,000 |
15 Jun 2023 | HKD | 5.11 | 5.44 | 5.11 | 5.38 | 5.38 | +0.29 (+5.70%) | 99,700 |
14 Jun 2023 | HKD | 4.96 | 5.36 | 4.96 | 5.09 | 5.09 | +0.02 (+0.39%) | 262,400 |
13 Jun 2023 | HKD | 5.26 | 5.27 | 4.96 | 5.07 | 5.07 | -0.2 (-3.80%) | 360,000 |
12 Jun 2023 | HKD | 5.15 | 5.27 | 5.05 | 5.27 | 5.27 | 0.0 (0.0%) | 53,900 |
9 Jun 2023 | HKD | 5.11 | 5.4 | 5.11 | 5.27 | 5.27 | +0.16 (+3.13%) | 147,500 |
8 Jun 2023 | HKD | 4.7 | 5.15 | 4.6 | 5.11 | 5.11 | +0.3 (+6.24%) | 285,900 |
7 Jun 2023 | HKD | 5.11 | 5.19 | 4.8 | 4.81 | 4.81 | -0.2 (-3.99%) | 95,100 |
6 Jun 2023 | HKD | 5.3 | 5.3 | 5 | 5.01 | 5.01 | -0.29 (-5.47%) | 112,000 |
5 Jun 2023 | HKD | 4.89 | 5.7 | 4.88 | 5.3 | 5.3 | +0.55 (+11.58%) | 658,800 |
2 Jun 2023 | HKD | 4.45 | 4.83 | 4.4 | 4.75 | 4.75 | +0.3 (+6.74%) | 211,100 |
1 Jun 2023 | HKD | 4.58 | 4.58 | 4.32 | 4.45 | 4.45 | -0.13 (-2.84%) | 101,500 |
31 May 2023 | HKD | 4.72 | 4.78 | 4.29 | 4.58 | 4.58 | -0.21 (-4.38%) | 102,400 |
30 May 2023 | HKD | 4.32 | 4.83 | 4.16 | 4.79 | 4.79 | +0.47 (+10.88%) | 195,300 |
29 May 2023 | HKD | 4.68 | 4.73 | 4.2 | 4.32 | 4.32 | -0.33 (-7.10%) | 433,000 |
25 May 2023 | HKD | 4.86 | 4.89 | 4.6 | 4.65 | 4.65 | -0.38 (-7.55%) | 601,900 |
24 May 2023 | HKD | 5.22 | 5.26 | 4.97 | 5.03 | 5.03 | -0.37 (-6.85%) | 233,600 |
23 May 2023 | HKD | 5.4 | 5.53 | 5.17 | 5.4 | 5.4 | -0.05 (-0.92%) | 147,600 |
22 May 2023 | HKD | 5.41 | 5.5 | 5.31 | 5.45 | 5.45 | -0.11 (-1.98%) | 57,300 |