Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
22 May 2023 | HKD | 3.84 | 3.84 | 3.79 | 3.81 | 3.81 | -0.03 (-0.78%) | 1,742,000 |
19 May 2023 | HKD | 3.88 | 3.88 | 3.8 | 3.84 | 3.84 | -0.02 (-0.52%) | 2,419,000 |
18 May 2023 | HKD | 3.83 | 3.93 | 3.83 | 3.86 | 3.86 | +0.04 (+1.05%) | 1,847,000 |
17 May 2023 | HKD | 3.87 | 3.87 | 3.82 | 3.82 | 3.82 | -0.04 (-1.04%) | 1,189,671 |
16 May 2023 | HKD | 3.88 | 3.91 | 3.84 | 3.86 | 3.86 | -0.02 (-0.52%) | 1,814,000 |
15 May 2023 | HKD | 3.86 | 3.9 | 3.76 | 3.88 | 3.88 | +0.02 (+0.52%) | 8,620,874 |
12 May 2023 | HKD | 4.02 | 4.02 | 3.85 | 3.86 | 3.86 | -0.13 (-3.26%) | 5,311,000 |
11 May 2023 | HKD | 4.07 | 4.07 | 3.97 | 3.99 | 3.99 | -0.06 (-1.48%) | 5,115,000 |
10 May 2023 | HKD | 4.1 | 4.1 | 4.01 | 4.05 | 4.05 | -0.03 (-0.74%) | 4,194,545 |
9 May 2023 | HKD | 4.1 | 4.16 | 4.07 | 4.08 | 4.08 | -0.01 (-0.24%) | 3,834,000 |
8 May 2023 | HKD | 4.07 | 4.12 | 4.05 | 4.09 | 4.09 | +0.05 (+1.24%) | 6,339,885 |
5 May 2023 | HKD | 4.06 | 4.07 | 4.03 | 4.04 | 4.04 | 0.0 (0.0%) | 1,571,550 |
4 May 2023 | HKD | 4.06 | 4.08 | 4 | 4.04 | 4.04 | +0.01 (+0.25%) | 1,465,500 |
3 May 2023 | HKD | 4.03 | 4.05 | 3.99 | 4.03 | 4.03 | -0.02 (-0.49%) | 1,312,000 |
2 May 2023 | HKD | 4.06 | 4.09 | 3.98 | 4.05 | 4.05 | -0.01 (-0.25%) | 3,863,000 |
28 Apr 2023 | HKD | 4.09 | 4.09 | 4.02 | 4.06 | 4.06 | -0.01 (-0.25%) | 2,864,000 |
27 Apr 2023 | HKD | 4.02 | 4.07 | 4.02 | 4.07 | 4.07 | -0.02 (-0.49%) | 907,000 |
26 Apr 2023 | HKD | 4.03 | 4.09 | 4.01 | 4.09 | 4.09 | +0.06 (+1.49%) | 5,925,621 |
25 Apr 2023 | HKD | 4.08 | 4.08 | 4.01 | 4.03 | 4.03 | -0.03 (-0.74%) | 4,681,000 |
24 Apr 2023 | HKD | 4.05 | 4.06 | 4 | 4.06 | 4.06 | +0.02 (+0.50%) | 1,635,500 |
21 Apr 2023 | HKD | 4.02 | 4.06 | 4 | 4.04 | 4.04 | 0.0 (0.0%) | 4,941,000 |