Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | HKD | 10.96 | 10.96 | 10.72 | 10.86 | 10.86 | -0.02 (-0.18%) | 542,682 |
3 Jul 2023 | HKD | 10.84 | 10.94 | 10.72 | 10.88 | 10.88 | +0.06 (+0.55%) | 655,156 |
30 Jun 2023 | HKD | 10.2 | 11.1 | 10.2 | 10.82 | 10.82 | +0.66 (+6.50%) | 2,973,611 |
29 Jun 2023 | HKD | 10.28 | 10.28 | 10.1 | 10.16 | 10.16 | -0.08 (-0.78%) | 353,669 |
28 Jun 2023 | HKD | 10.22 | 10.3 | 10.16 | 10.24 | 10.24 | +0.06 (+0.59%) | 416,672 |
27 Jun 2023 | HKD | 9.92 | 10.24 | 9.83 | 10.18 | 10.18 | +0.3 (+3.04%) | 972,634 |
26 Jun 2023 | HKD | 9.98 | 10.06 | 9.87 | 9.88 | 9.88 | -0.1 (-1.00%) | 471,381 |
23 Jun 2023 | HKD | 10.14 | 10.14 | 9.91 | 9.98 | 9.98 | -0.16 (-1.58%) | 594,223 |
21 Jun 2023 | HKD | 10.16 | 10.22 | 10 | 10.14 | 10.14 | -0.02 (-0.20%) | 676,332 |
20 Jun 2023 | HKD | 10.28 | 10.32 | 10.1 | 10.16 | 10.16 | -0.08 (-0.78%) | 284,000 |
19 Jun 2023 | HKD | 10.2 | 10.26 | 10.12 | 10.24 | 10.24 | +0.04 (+0.39%) | 322,620 |
16 Jun 2023 | HKD | 10.32 | 10.32 | 10.16 | 10.2 | 10.2 | -0.1 (-0.97%) | 1,474,344 |
15 Jun 2023 | HKD | 10.4 | 10.4 | 10.14 | 10.3 | 10.3 | 0.0 (0.0%) | 982,727 |
14 Jun 2023 | HKD | 10.4 | 10.4 | 10.22 | 10.3 | 10.3 | -0.02 (-0.19%) | 336,472 |
13 Jun 2023 | HKD | 10.28 | 10.4 | 10.22 | 10.32 | 10.32 | +0.04 (+0.39%) | 366,368 |
12 Jun 2023 | HKD | 10.22 | 10.38 | 10.22 | 10.28 | 10.28 | -0.12 (-1.15%) | 438,882 |
9 Jun 2023 | HKD | 10.28 | 10.54 | 10.28 | 10.4 | 10.4 | +0.02 (+0.19%) | 773,775 |
8 Jun 2023 | HKD | 10.16 | 10.38 | 10.16 | 10.38 | 10.38 | +0.2 (+1.96%) | 1,028,288 |
7 Jun 2023 | HKD | 10.2 | 10.38 | 10.18 | 10.18 | 10.18 | -0.02 (-0.20%) | 662,000 |
6 Jun 2023 | HKD | 10.08 | 10.3 | 10.08 | 10.2 | 10.2 | +0.04 (+0.39%) | 1,160,160 |
5 Jun 2023 | HKD | 10.04 | 10.18 | 10.04 | 10.16 | 10.16 | +0.04 (+0.40%) | 399,054 |
2 Jun 2023 | HKD | 9.82 | 10.12 | 9.82 | 10.12 | 10.12 | +0.31 (+3.16%) | 855,275 |
1 Jun 2023 | HKD | 9.83 | 9.84 | 9.75 | 9.81 | 9.81 | 0.0 (0.0%) | 1,000,936 |
31 May 2023 | HKD | 9.83 | 9.84 | 9.58 | 9.81 | 9.81 | -0.02 (-0.20%) | 4,299,174 |
30 May 2023 | HKD | 9.88 | 9.89 | 9.73 | 9.83 | 9.83 | -0.01 (-0.10%) | 610,051 |
29 May 2023 | HKD | 9.96 | 9.98 | 9.81 | 9.84 | 9.84 | -0.1 (-1.01%) | 785,038 |
25 May 2023 | HKD | 10.1 | 10.1 | 9.93 | 9.94 | 9.94 | -0.22 (-2.17%) | 2,947,460 |
24 May 2023 | HKD | 10.14 | 10.2 | 10.04 | 10.16 | 10.16 | -0.04 (-0.39%) | 572,689 |
23 May 2023 | HKD | 10.2 | 10.3 | 10.16 | 10.2 | 10.2 | 0.0 (0.0%) | 454,800 |
22 May 2023 | HKD | 10.12 | 10.38 | 10.12 | 10.2 | 10.2 | +0.06 (+0.59%) | 903,289 |