Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2023 | HKD | 5.55 | 5.64 | 5.33 | 5.37 | 5.37 | -0.14 (-2.54%) | 631,500 |
7 Jul 2023 | HKD | 5.53 | 5.65 | 5.45 | 5.51 | 5.51 | -0.14 (-2.48%) | 99,500 |
6 Jul 2023 | HKD | 5.57 | 5.8 | 5.57 | 5.65 | 5.65 | +0.03 (+0.53%) | 601,000 |
5 Jul 2023 | HKD | 5.62 | 5.71 | 5.55 | 5.62 | 5.62 | -0.01 (-0.18%) | 619,000 |
4 Jul 2023 | HKD | 5.59 | 5.69 | 5.5 | 5.63 | 5.63 | +0.07 (+1.26%) | 656,000 |
3 Jul 2023 | HKD | 5.68 | 5.69 | 5.56 | 5.56 | 5.56 | -0.12 (-2.11%) | 35,500 |
30 Jun 2023 | HKD | 5.63 | 5.71 | 5.51 | 5.68 | 5.68 | +0.05 (+0.89%) | 146,500 |
29 Jun 2023 | HKD | 5.55 | 5.69 | 5.47 | 5.63 | 5.63 | +0.04 (+0.72%) | 731,000 |
28 Jun 2023 | HKD | 5.6 | 5.6 | 5.44 | 5.59 | 5.59 | 0.0 (0.0%) | 39,500 |
27 Jun 2023 | HKD | 5.6 | 5.71 | 5.57 | 5.59 | 5.59 | -0.07 (-1.24%) | 625,000 |
26 Jun 2023 | HKD | 5.6 | 5.75 | 5.6 | 5.66 | 5.66 | +0.08 (+1.43%) | 604,000 |
23 Jun 2023 | HKD | 5.6 | 5.6 | 5.55 | 5.58 | 5.58 | -0.05 (-0.89%) | 55,500 |
21 Jun 2023 | HKD | 5.68 | 5.77 | 5.61 | 5.63 | 5.63 | -0.18 (-3.10%) | 37,500 |
20 Jun 2023 | HKD | 5.74 | 5.81 | 5.59 | 5.81 | 5.81 | +0.2 (+3.57%) | 231,000 |
19 Jun 2023 | HKD | 5.58 | 5.79 | 5.52 | 5.61 | 5.61 | +0.05 (+0.90%) | 636,500 |
16 Jun 2023 | HKD | 5.74 | 5.91 | 5.56 | 5.56 | 5.56 | -0.29 (-4.96%) | 409,000 |
15 Jun 2023 | HKD | 5.65 | 5.89 | 5.65 | 5.85 | 5.85 | +0.17 (+2.99%) | 708,000 |
14 Jun 2023 | HKD | 5.74 | 5.8 | 5.62 | 5.68 | 5.68 | -0.06 (-1.05%) | 123,500 |
13 Jun 2023 | HKD | 5.5 | 5.75 | 5.5 | 5.74 | 5.74 | +0.19 (+3.42%) | 644,000 |
12 Jun 2023 | HKD | 5.37 | 5.7 | 5.29 | 5.55 | 5.55 | +0.18 (+3.35%) | 89,500 |
9 Jun 2023 | HKD | 5.23 | 5.48 | 5.21 | 5.37 | 5.37 | +0.17 (+3.27%) | 614,000 |
8 Jun 2023 | HKD | 5.27 | 5.29 | 5.16 | 5.2 | 5.2 | -0.05 (-0.95%) | 111,500 |
7 Jun 2023 | HKD | 5.19 | 5.29 | 5.1 | 5.25 | 5.25 | +0.15 (+2.94%) | 641,500 |
6 Jun 2023 | HKD | 5.05 | 5.23 | 4.8 | 5.1 | 5.1 | 0.0 (0.0%) | 1,640,000 |
5 Jun 2023 | HKD | 5.7 | 5.7 | 5.1 | 5.1 | 5.1 | -0.55 (-9.73%) | 1,225,000 |
2 Jun 2023 | HKD | 5.75 | 5.75 | 5.6 | 5.65 | 5.65 | 0.0 (0.0%) | 1,349,500 |
1 Jun 2023 | HKD | 5.91 | 6 | 5.6 | 5.65 | 5.65 | -0.25 (-4.24%) | 766,500 |
31 May 2023 | HKD | 5.92 | 5.98 | 5.63 | 5.9 | 5.9 | -0.09 (-1.50%) | 1,807,500 |
30 May 2023 | HKD | 5.75 | 6 | 5.63 | 5.99 | 5.99 | +0.31 (+5.46%) | 719,000 |
29 May 2023 | HKD | 5.66 | 5.79 | 5.62 | 5.68 | 5.68 | 0.0 (0.0%) | 651,500 |