Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | HKD | 6.66 | 6.74 | 6.56 | 6.61 | 6.61 | +0.01 (+0.15%) | 1,041,596 |
30 Jun 2023 | HKD | 6.52 | 6.63 | 6.52 | 6.6 | 6.6 | +0.07 (+1.07%) | 1,128,000 |
29 Jun 2023 | HKD | 6.73 | 6.73 | 6.49 | 6.53 | 6.53 | -0.28 (-4.11%) | 2,407,156 |
28 Jun 2023 | HKD | 6.81 | 6.83 | 6.7 | 6.81 | 6.81 | -0.01 (-0.15%) | 875,230 |
27 Jun 2023 | HKD | 6.76 | 6.93 | 6.76 | 6.82 | 6.82 | -0.04 (-0.58%) | 1,403,000 |
26 Jun 2023 | HKD | 6.84 | 6.9 | 6.81 | 6.86 | 6.86 | +0.06 (+0.88%) | 2,551,000 |
23 Jun 2023 | HKD | 6.94 | 6.94 | 6.7 | 6.8 | 6.8 | -0.14 (-2.02%) | 3,235,893 |
21 Jun 2023 | HKD | 7.07 | 7.07 | 6.9 | 6.94 | 6.94 | -0.13 (-1.84%) | 3,819,516 |
20 Jun 2023 | HKD | 6.96 | 7.13 | 6.96 | 7.07 | 7.07 | 0.0 (0.0%) | 2,113,229 |
19 Jun 2023 | HKD | 7.06 | 7.09 | 6.97 | 7.07 | 7.07 | +0.01 (+0.14%) | 786,531 |
16 Jun 2023 | HKD | 7.01 | 7.14 | 7.01 | 7.06 | 7.06 | -0.03 (-0.42%) | 4,600,497 |
15 Jun 2023 | HKD | 7 | 7.19 | 6.99 | 7.09 | 7.09 | +0.1 (+1.43%) | 7,314,106 |
14 Jun 2023 | HKD | 7 | 7.14 | 6.95 | 6.99 | 6.99 | -0.01 (-0.14%) | 4,629,000 |
13 Jun 2023 | HKD | 6.92 | 7.04 | 6.85 | 7 | 7 | +0.02 (+0.29%) | 4,963,859 |
12 Jun 2023 | HKD | 6.92 | 7.03 | 6.86 | 6.98 | 6.98 | +0.06 (+0.87%) | 2,148,000 |
9 Jun 2023 | HKD | 6.75 | 6.94 | 6.72 | 6.92 | 6.92 | +0.16 (+2.37%) | 2,783,000 |
8 Jun 2023 | HKD | 6.63 | 6.81 | 6.62 | 6.76 | 6.76 | +0.11 (+1.65%) | 2,438,000 |
7 Jun 2023 | HKD | 6.75 | 6.81 | 6.5 | 6.65 | 6.65 | -0.14 (-2.06%) | 14,550,740 |
6 Jun 2023 | HKD | 6.65 | 6.81 | 6.58 | 6.79 | 6.79 | -0.28 (-3.96%) | 3,729,627 |
5 Jun 2023 | HKD | 7 | 7.16 | 6.95 | 7.07 | 7.07 | +0.06 (+0.86%) | 4,141,687 |
2 Jun 2023 | HKD | 6.71 | 7.04 | 6.71 | 7.01 | 7.01 | +0.3 (+4.47%) | 6,765,000 |
1 Jun 2023 | HKD | 6.71 | 6.82 | 6.58 | 6.71 | 6.71 | -0.09 (-1.32%) | 6,362,529 |
31 May 2023 | HKD | 6.81 | 6.95 | 6.69 | 6.8 | 6.8 | -0.1 (-1.45%) | 7,788,298 |
30 May 2023 | HKD | 6.77 | 6.95 | 6.77 | 6.9 | 6.9 | +0.08 (+1.17%) | 3,684,000 |
29 May 2023 | HKD | 6.82 | 6.9 | 6.71 | 6.82 | 6.82 | 0.0 (0.0%) | 1,816,791 |
25 May 2023 | HKD | 6.93 | 6.99 | 6.8 | 6.82 | 6.82 | -0.12 (-1.73%) | 4,276,003 |
24 May 2023 | HKD | 6.9 | 6.99 | 6.82 | 6.94 | 6.94 | +0.02 (+0.29%) | 2,384,000 |
23 May 2023 | HKD | 6.99 | 7 | 6.89 | 6.92 | 6.92 | -0.06 (-0.86%) | 1,491,996 |
22 May 2023 | HKD | 6.7 | 6.99 | 6.66 | 6.98 | 6.98 | +0.24 (+3.56%) | 2,123,000 |
19 May 2023 | HKD | 7.03 | 7.06 | 6.62 | 6.74 | 6.74 | -0.35 (-4.94%) | 7,186,700 |