Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | HKD | 3.5 | 3.5 | 3.42 | 3.44 | 3.44 | -0.06 (-1.71%) | 885,000 |
4 Jul 2023 | HKD | 3.47 | 3.53 | 3.47 | 3.5 | 3.5 | -0.02 (-0.57%) | 1,043,055 |
3 Jul 2023 | HKD | 3.51 | 3.54 | 3.47 | 3.52 | 3.52 | +0.03 (+0.86%) | 1,430,500 |
30 Jun 2023 | HKD | 3.45 | 3.52 | 3.43 | 3.49 | 3.49 | +0.04 (+1.16%) | 1,530,716 |
29 Jun 2023 | HKD | 3.47 | 3.48 | 3.43 | 3.45 | 3.45 | -0.03 (-0.86%) | 1,173,084 |
28 Jun 2023 | HKD | 3.42 | 3.5 | 3.42 | 3.48 | 3.48 | +0.08 (+2.35%) | 1,813,145 |
27 Jun 2023 | HKD | 3.4 | 3.42 | 3.36 | 3.4 | 3.4 | +0.01 (+0.29%) | 702,500 |
26 Jun 2023 | HKD | 3.38 | 3.4 | 3.35 | 3.39 | 3.39 | +0.01 (+0.30%) | 1,127,000 |
23 Jun 2023 | HKD | 3.45 | 3.45 | 3.35 | 3.38 | 3.38 | -0.05 (-1.46%) | 1,595,000 |
21 Jun 2023 | HKD | 3.45 | 3.45 | 3.4 | 3.43 | 3.43 | +0.01 (+0.29%) | 1,072,115 |
20 Jun 2023 | HKD | 3.48 | 3.48 | 3.4 | 3.42 | 3.42 | -0.03 (-0.87%) | 1,366,000 |
19 Jun 2023 | HKD | 3.46 | 3.47 | 3.42 | 3.45 | 3.45 | 0.0 (0.0%) | 622,500 |
16 Jun 2023 | HKD | 3.46 | 3.53 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 3,336,547 |
15 Jun 2023 | HKD | 3.44 | 3.47 | 3.41 | 3.45 | 3.45 | +0.01 (+0.29%) | 1,509,000 |
14 Jun 2023 | HKD | 3.46 | 3.5 | 3.44 | 3.44 | 3.44 | -0.03 (-0.86%) | 2,351,848 |
13 Jun 2023 | HKD | 3.51 | 3.51 | 3.42 | 3.47 | 3.47 | -0.04 (-1.14%) | 2,632,500 |
12 Jun 2023 | HKD | 3.53 | 3.53 | 3.49 | 3.51 | 3.51 | 0.0 (0.0%) | 1,064,000 |
9 Jun 2023 | HKD | 3.48 | 3.53 | 3.48 | 3.51 | 3.51 | +0.03 (+0.86%) | 2,341,000 |
8 Jun 2023 | HKD | 3.48 | 3.5 | 3.41 | 3.48 | 3.48 | +0.03 (+0.87%) | 1,251,800 |
7 Jun 2023 | HKD | 3.53 | 3.53 | 3.43 | 3.45 | 3.45 | -0.02 (-0.58%) | 2,864,000 |
6 Jun 2023 | HKD | 3.46 | 3.55 | 3.45 | 3.47 | 3.47 | +0.01 (+0.29%) | 2,931,000 |
5 Jun 2023 | HKD | 3.42 | 3.49 | 3.41 | 3.46 | 3.46 | +0.03 (+0.87%) | 2,189,000 |
2 Jun 2023 | HKD | 3.4 | 3.45 | 3.37 | 3.43 | 3.43 | +0.09 (+2.69%) | 2,316,500 |
1 Jun 2023 | HKD | 3.35 | 3.38 | 3.31 | 3.34 | 3.34 | +0.02 (+0.60%) | 4,648,000 |
31 May 2023 | HKD | 3.35 | 3.36 | 3.29 | 3.32 | 3.32 | 0.0 (0.0%) | 8,401,500 |
30 May 2023 | HKD | 3.33 | 3.43 | 3.31 | 3.32 | 3.32 | -0.32 (-8.79%) | 6,341,000 |
29 May 2023 | HKD | 3.66 | 3.71 | 3.63 | 3.64 | 3.64 | -0.01 (-0.27%) | 5,811,500 |
25 May 2023 | HKD | 3.7 | 3.7 | 3.63 | 3.65 | 3.65 | -0.03 (-0.82%) | 3,043,031 |
24 May 2023 | HKD | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | -0.09 (-2.39%) | 5,717,500 |
23 May 2023 | HKD | 3.82 | 3.83 | 3.77 | 3.77 | 3.77 | -0.04 (-1.05%) | 3,232,500 |