Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | HKD | 3.85 | 3.87 | 3.75 | 3.83 | 3.83 | -0.03 (-0.78%) | 6,500,000 |
5 Jul 2023 | HKD | 3.93 | 3.97 | 3.84 | 3.86 | 3.86 | -0.08 (-2.03%) | 5,317,990 |
4 Jul 2023 | HKD | 3.94 | 3.96 | 3.89 | 3.94 | 3.94 | +0.02 (+0.51%) | 5,201,000 |
3 Jul 2023 | HKD | 3.8 | 3.93 | 3.79 | 3.92 | 3.92 | +0.12 (+3.16%) | 7,197,940 |
30 Jun 2023 | HKD | 3.79 | 3.85 | 3.79 | 3.8 | 3.8 | +0.01 (+0.26%) | 5,920,000 |
29 Jun 2023 | HKD | 3.78 | 3.82 | 3.76 | 3.79 | 3.79 | +0.01 (+0.26%) | 3,514,000 |
28 Jun 2023 | HKD | 3.78 | 3.82 | 3.74 | 3.78 | 3.78 | -0.01 (-0.26%) | 4,697,000 |
27 Jun 2023 | HKD | 3.72 | 3.82 | 3.72 | 3.79 | 3.79 | +0.07 (+1.88%) | 8,138,000 |
26 Jun 2023 | HKD | 3.68 | 3.78 | 3.68 | 3.72 | 3.72 | +0.1 (+2.76%) | 10,047,000 |
23 Jun 2023 | HKD | 3.91 | 3.91 | 3.6 | 3.62 | 3.62 | -0.3 (-7.65%) | 13,668,000 |
21 Jun 2023 | HKD | 4.03 | 4.03 | 3.91 | 3.92 | 3.92 | -0.12 (-2.97%) | 5,163,000 |
20 Jun 2023 | HKD | 3.94 | 4.08 | 3.9 | 4.04 | 4.04 | +0.1 (+2.54%) | 16,912,000 |
19 Jun 2023 | HKD | 3.96 | 3.99 | 3.89 | 3.94 | 3.94 | -0.05 (-1.25%) | 6,420,000 |
16 Jun 2023 | HKD | 3.92 | 4.05 | 3.92 | 3.99 | 3.99 | +0.07 (+1.79%) | 16,810,000 |
15 Jun 2023 | HKD | 3.85 | 3.94 | 3.81 | 3.92 | 3.92 | +0.07 (+1.82%) | 10,095,160 |
14 Jun 2023 | HKD | 3.85 | 3.96 | 3.82 | 3.85 | 3.85 | 0.0 (0.0%) | 9,600,000 |
13 Jun 2023 | HKD | 3.82 | 3.88 | 3.82 | 3.85 | 3.85 | +0.03 (+0.79%) | 6,410,694 |
12 Jun 2023 | HKD | 3.86 | 3.89 | 3.8 | 3.82 | 3.82 | -0.05 (-1.29%) | 4,773,000 |
9 Jun 2023 | HKD | 3.9 | 3.93 | 3.82 | 3.87 | 3.87 | 0.0 (0.0%) | 4,784,000 |
8 Jun 2023 | HKD | 3.9 | 3.9 | 3.83 | 3.87 | 3.87 | -0.01 (-0.26%) | 3,026,000 |
7 Jun 2023 | HKD | 3.91 | 3.92 | 3.82 | 3.88 | 3.88 | 0.0 (0.0%) | 4,585,000 |
6 Jun 2023 | HKD | 3.9 | 3.92 | 3.85 | 3.88 | 3.88 | -0.02 (-0.51%) | 3,986,080 |
5 Jun 2023 | HKD | 3.92 | 3.94 | 3.87 | 3.9 | 3.9 | -0.01 (-0.26%) | 6,984,000 |
2 Jun 2023 | HKD | 3.83 | 3.92 | 3.83 | 3.91 | 3.91 | +0.11 (+2.89%) | 8,009,000 |
1 Jun 2023 | HKD | 3.79 | 3.84 | 3.75 | 3.8 | 3.8 | +0.01 (+0.26%) | 10,832,793 |
31 May 2023 | HKD | 3.87 | 3.94 | 3.76 | 3.79 | 3.79 | -0.08 (-2.07%) | 22,821,923 |
30 May 2023 | HKD | 3.92 | 3.93 | 3.81 | 3.87 | 3.87 | -0.04 (-1.02%) | 12,900,000 |
29 May 2023 | HKD | 3.99 | 4.05 | 3.88 | 3.91 | 3.91 | 0.0 (0.0%) | 11,695,000 |
25 May 2023 | HKD | 3.97 | 3.97 | 3.88 | 3.91 | 3.91 | -0.04 (-1.01%) | 10,049,000 |
24 May 2023 | HKD | 4.02 | 4.03 | 3.92 | 3.95 | 3.95 | -0.15 (-3.66%) | 8,693,180 |