Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | HKD | 3.27 | 3.45 | 3.22 | 3.43 | 3.43 | +0.16 (+4.89%) | 36,890,500 |
3 Jul 2023 | HKD | 3.33 | 3.34 | 3.23 | 3.27 | 3.27 | -0.04 (-1.21%) | 18,317,500 |
30 Jun 2023 | HKD | 3.32 | 3.36 | 3.25 | 3.31 | 3.31 | -0.01 (-0.30%) | 19,459,000 |
29 Jun 2023 | HKD | 3.46 | 3.49 | 3.16 | 3.32 | 3.32 | -0.13 (-3.77%) | 87,489,000 |
28 Jun 2023 | HKD | 3.87 | 3.87 | 3.36 | 3.45 | 3.45 | -0.42 (-10.85%) | 93,748,000 |
27 Jun 2023 | HKD | 3.83 | 3.9 | 3.79 | 3.87 | 3.87 | +0.03 (+0.78%) | 25,534,000 |
26 Jun 2023 | HKD | 3.66 | 3.85 | 3.62 | 3.84 | 3.84 | +0.09 (+2.40%) | 16,318,500 |
23 Jun 2023 | HKD | 3.79 | 3.8 | 3.67 | 3.75 | 3.75 | -0.04 (-1.06%) | 2,563,500 |
21 Jun 2023 | HKD | 3.9 | 3.9 | 3.69 | 3.79 | 3.79 | -0.11 (-2.82%) | 19,332,500 |
20 Jun 2023 | HKD | 3.79 | 3.91 | 3.71 | 3.9 | 3.9 | +0.11 (+2.90%) | 20,163,500 |
19 Jun 2023 | HKD | 3.68 | 3.81 | 3.58 | 3.79 | 3.79 | +0.11 (+2.99%) | 50,500,500 |
16 Jun 2023 | HKD | 3.52 | 3.7 | 3.52 | 3.68 | 3.68 | +0.16 (+4.55%) | 53,336,500 |
15 Jun 2023 | HKD | 3.4 | 3.52 | 3.33 | 3.52 | 3.52 | +0.12 (+3.53%) | 65,402,000 |
14 Jun 2023 | HKD | 3.44 | 3.46 | 3.37 | 3.4 | 3.4 | -0.07 (-2.02%) | 30,713,500 |
13 Jun 2023 | HKD | 3.47 | 3.52 | 3.39 | 3.47 | 3.47 | 0.0 (0.0%) | 19,626,000 |
12 Jun 2023 | HKD | 3.57 | 3.6 | 3.41 | 3.47 | 3.47 | -0.1 (-2.80%) | 13,099,500 |
9 Jun 2023 | HKD | 3.4 | 3.59 | 3.4 | 3.57 | 3.57 | +0.16 (+4.69%) | 29,088,500 |
8 Jun 2023 | HKD | 3.49 | 3.51 | 3.35 | 3.41 | 3.41 | -0.09 (-2.57%) | 21,377,000 |
7 Jun 2023 | HKD | 3.39 | 3.51 | 3.33 | 3.5 | 3.5 | +0.16 (+4.79%) | 16,219,000 |
6 Jun 2023 | HKD | 3.38 | 3.38 | 3.22 | 3.34 | 3.34 | +0.01 (+0.30%) | 13,451,000 |
5 Jun 2023 | HKD | 3.37 | 3.4 | 3.28 | 3.33 | 3.33 | -0.04 (-1.19%) | 7,880,000 |
2 Jun 2023 | HKD | 3.5 | 3.5 | 3.37 | 3.37 | 3.37 | -0.07 (-2.03%) | 17,045,900 |
1 Jun 2023 | HKD | 3.44 | 3.53 | 3.39 | 3.44 | 3.44 | -0.05 (-1.43%) | 25,379,000 |
31 May 2023 | HKD | 3.45 | 3.5 | 3.39 | 3.49 | 3.49 | +0.04 (+1.16%) | 47,222,500 |
30 May 2023 | HKD | 3.4 | 3.48 | 3.33 | 3.45 | 3.45 | +0.09 (+2.68%) | 18,282,500 |
29 May 2023 | HKD | 3.53 | 3.55 | 3.34 | 3.36 | 3.36 | -0.09 (-2.61%) | 24,386,500 |
25 May 2023 | HKD | 3.48 | 3.5 | 3.4 | 3.45 | 3.45 | -0.03 (-0.86%) | 7,164,200 |
24 May 2023 | HKD | 3.61 | 3.61 | 3.46 | 3.48 | 3.48 | -0.05 (-1.42%) | 7,425,500 |
23 May 2023 | HKD | 3.55 | 3.6 | 3.51 | 3.53 | 3.53 | +0.01 (+0.28%) | 17,334,500 |
22 May 2023 | HKD | 3.48 | 3.57 | 3.48 | 3.52 | 3.52 | +0.04 (+1.15%) | 14,463,000 |