Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | HKD | 9.79 | 9.79 | 9.61 | 9.67 | 9.67 | -0.12 (-1.23%) | 4,378,200 |
4 Jul 2023 | HKD | 9.71 | 9.83 | 9.56 | 9.79 | 9.79 | +0.08 (+0.82%) | 3,663,702 |
3 Jul 2023 | HKD | 9.2 | 9.72 | 9.2 | 9.71 | 9.71 | +0.57 (+6.24%) | 10,154,000 |
30 Jun 2023 | HKD | 9.18 | 9.34 | 9.08 | 9.14 | 9.14 | -0.01 (-0.11%) | 4,901,200 |
29 Jun 2023 | HKD | 9.25 | 9.32 | 9.1 | 9.15 | 9.15 | -0.12 (-1.29%) | 3,457,600 |
28 Jun 2023 | HKD | 9.23 | 9.3 | 9.1 | 9.27 | 9.27 | +0.04 (+0.43%) | 3,280,000 |
27 Jun 2023 | HKD | 9.3 | 9.3 | 9 | 9.23 | 9.23 | +0.02 (+0.22%) | 5,545,500 |
26 Jun 2023 | HKD | 9.42 | 9.46 | 8.98 | 9.21 | 9.21 | -0.36 (-3.76%) | 18,275,540 |
23 Jun 2023 | HKD | 9.6 | 9.82 | 9.5 | 9.57 | 9.57 | -0.04 (-0.42%) | 12,088,000 |
21 Jun 2023 | HKD | 9.7 | 9.7 | 9.42 | 9.61 | 9.61 | -0.08 (-0.83%) | 6,567,559 |
20 Jun 2023 | HKD | 9.5 | 9.94 | 9.5 | 9.69 | 9.69 | +0.2 (+2.11%) | 10,587,300 |
19 Jun 2023 | HKD | 9.65 | 9.68 | 9.35 | 9.49 | 9.49 | -0.11 (-1.15%) | 2,782,316 |
16 Jun 2023 | HKD | 9.43 | 9.69 | 9.37 | 9.6 | 9.6 | +0.19 (+2.02%) | 5,573,600 |
15 Jun 2023 | HKD | 9.25 | 9.45 | 9.11 | 9.41 | 9.41 | +0.23 (+2.51%) | 6,541,400 |
14 Jun 2023 | HKD | 9.25 | 9.34 | 9.13 | 9.18 | 9.18 | -0.07 (-0.76%) | 6,027,815 |
13 Jun 2023 | HKD | 9.31 | 9.31 | 9.06 | 9.25 | 9.25 | -0.03 (-0.32%) | 7,859,985 |
12 Jun 2023 | HKD | 9.19 | 9.31 | 9.09 | 9.28 | 9.28 | +0.1 (+1.09%) | 8,456,000 |
9 Jun 2023 | HKD | 9.2 | 9.3 | 9.08 | 9.18 | 9.18 | +0.08 (+0.88%) | 3,718,200 |
8 Jun 2023 | HKD | 9.09 | 9.16 | 9 | 9.1 | 9.1 | -0.04 (-0.44%) | 3,489,200 |
7 Jun 2023 | HKD | 8.73 | 9.18 | 8.73 | 9.14 | 9.14 | +0.52 (+6.03%) | 10,394,074 |
6 Jun 2023 | HKD | 8.73 | 8.86 | 8.57 | 8.62 | 8.62 | -0.11 (-1.26%) | 6,230,022 |
5 Jun 2023 | HKD | 8.3 | 8.77 | 8.3 | 8.73 | 8.73 | +0.03 (+0.34%) | 7,093,245 |
2 Jun 2023 | HKD | 8.34 | 8.85 | 8.3 | 8.7 | 8.7 | +0.37 (+4.44%) | 14,613,800 |
1 Jun 2023 | HKD | 8.05 | 8.45 | 8.05 | 8.33 | 8.33 | +0.28 (+3.48%) | 13,649,985 |
31 May 2023 | HKD | 8.23 | 8.25 | 7.97 | 8.05 | 8.05 | -0.2 (-2.42%) | 44,144,954 |
30 May 2023 | HKD | 8.03 | 8.27 | 8.02 | 8.25 | 8.25 | +0.26 (+3.25%) | 7,166,000 |
29 May 2023 | HKD | 7.93 | 8.29 | 7.91 | 7.99 | 7.99 | +0.09 (+1.14%) | 7,708,400 |
25 May 2023 | HKD | 7.87 | 7.98 | 7.7 | 7.9 | 7.9 | +0.02 (+0.25%) | 12,699,200 |
24 May 2023 | HKD | 8.2 | 8.25 | 7.83 | 7.88 | 7.88 | -0.44 (-5.29%) | 22,539,952 |
23 May 2023 | HKD | 8.5 | 8.52 | 8.32 | 8.32 | 8.32 | -0.18 (-2.12%) | 7,110,800 |