Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | HKD | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.01 (-0.38%) | 0 |
30 May 2023 | HKD | 2.6 | 2.69 | 2.6 | 2.65 | 2.65 | +0.04 (+1.53%) | 81,500 |
29 May 2023 | HKD | 2.59 | 2.68 | 2.55 | 2.61 | 2.61 | -0.06 (-2.25%) | 1,539,500 |
25 May 2023 | HKD | 2.6 | 2.78 | 2.57 | 2.67 | 2.67 | +0.09 (+3.49%) | 88,500 |
24 May 2023 | HKD | 2.66 | 2.66 | 2.53 | 2.58 | 2.58 | -0.08 (-3.01%) | 349,000 |
23 May 2023 | HKD | 2.74 | 2.77 | 2.65 | 2.66 | 2.66 | -0.1 (-3.62%) | 543,000 |
22 May 2023 | HKD | 2.8 | 2.95 | 2.74 | 2.76 | 2.76 | -0.06 (-2.13%) | 126,500 |
19 May 2023 | HKD | 2.8 | 2.82 | 2.75 | 2.82 | 2.82 | 0.0 (0.0%) | 1,187,900 |
18 May 2023 | HKD | 2.87 | 2.94 | 2.82 | 2.82 | 2.82 | -0.04 (-1.40%) | 792,500 |
17 May 2023 | HKD | 2.95 | 2.96 | 2.84 | 2.86 | 2.86 | -0.08 (-2.72%) | 365,000 |
16 May 2023 | HKD | 2.95 | 2.98 | 2.92 | 2.94 | 2.94 | -0.01 (-0.34%) | 186,000 |
15 May 2023 | HKD | 2.91 | 2.99 | 2.91 | 2.95 | 2.95 | +0.05 (+1.72%) | 83,500 |
12 May 2023 | HKD | 2.98 | 2.99 | 2.86 | 2.9 | 2.9 | -0.11 (-3.65%) | 559,500 |
11 May 2023 | HKD | 2.99 | 3.04 | 2.96 | 3.01 | 3.01 | +0.02 (+0.67%) | 185,000 |
10 May 2023 | HKD | 3 | 3.08 | 2.96 | 2.99 | 2.99 | -0.04 (-1.32%) | 143,500 |
9 May 2023 | HKD | 3.02 | 3.09 | 2.99 | 3.03 | 3.03 | +0.01 (+0.33%) | 692,500 |
8 May 2023 | HKD | 3.01 | 3.08 | 2.99 | 3.02 | 3.02 | -0.04 (-1.31%) | 256,500 |
5 May 2023 | HKD | 3 | 3.12 | 2.96 | 3.06 | 3.06 | +0.03 (+0.99%) | 696,000 |
4 May 2023 | HKD | 2.98 | 3.09 | 2.98 | 3.03 | 3.03 | +0.02 (+0.66%) | 144,000 |
3 May 2023 | HKD | 3 | 3.05 | 2.88 | 3.01 | 3.01 | -0.02 (-0.66%) | 173,000 |
2 May 2023 | HKD | 3.06 | 3.06 | 3.01 | 3.03 | 3.03 | +0.01 (+0.33%) | 151,500 |
28 Apr 2023 | HKD | 2.98 | 3.06 | 2.97 | 3.02 | 3.02 | -0.03 (-0.98%) | 271,500 |
27 Apr 2023 | HKD | 3.1 | 3.1 | 3.04 | 3.05 | 3.05 | +0.02 (+0.66%) | 363,517 |
26 Apr 2023 | HKD | 2.89 | 3.11 | 2.89 | 3.03 | 3.03 | +0.1 (+3.41%) | 787,000 |
25 Apr 2023 | HKD | 2.98 | 3.04 | 2.92 | 2.93 | 2.93 | -0.07 (-2.33%) | 268,000 |
24 Apr 2023 | HKD | 3.09 | 3.1 | 2.99 | 3 | 3 | -0.1 (-3.23%) | 1,302,500 |
21 Apr 2023 | HKD | 2.99 | 3.12 | 2.95 | 3.1 | 3.1 | +0.11 (+3.68%) | 1,380,500 |
20 Apr 2023 | HKD | 2.87 | 3.09 | 2.85 | 2.99 | 2.99 | +0.12 (+4.18%) | 3,040,000 |
19 Apr 2023 | HKD | 2.85 | 2.9 | 2.8 | 2.87 | 2.87 | +0.05 (+1.77%) | 2,112,500 |
18 Apr 2023 | HKD | 2.78 | 2.92 | 2.75 | 2.82 | 2.82 | -0.07 (-2.42%) | 766,000 |