Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | HKD | 3.25 | 3.25 | 3.11 | 3.19 | 3.19 | -0.07 (-2.15%) | 1,024,000 |
3 Jul 2023 | HKD | 3.25 | 3.45 | 3.17 | 3.26 | 3.26 | +0.01 (+0.31%) | 1,210,000 |
30 Jun 2023 | HKD | 3.2 | 3.29 | 3.11 | 3.25 | 3.25 | +0.09 (+2.85%) | 756,000 |
29 Jun 2023 | HKD | 3.1 | 3.28 | 3.1 | 3.16 | 3.16 | +0.03 (+0.96%) | 886,000 |
28 Jun 2023 | HKD | 3.05 | 3.2 | 3 | 3.13 | 3.13 | +0.07 (+2.29%) | 1,026,000 |
27 Jun 2023 | HKD | 3.32 | 3.4 | 3.03 | 3.06 | 3.06 | -0.26 (-7.83%) | 2,038,000 |
26 Jun 2023 | HKD | 3.33 | 3.44 | 3.22 | 3.32 | 3.32 | -0.06 (-1.78%) | 1,056,000 |
23 Jun 2023 | HKD | 3.16 | 3.42 | 3.1 | 3.38 | 3.38 | +0.22 (+6.96%) | 1,262,000 |
21 Jun 2023 | HKD | 3.11 | 3.24 | 3.11 | 3.16 | 3.16 | +0.05 (+1.61%) | 1,106,000 |
20 Jun 2023 | HKD | 3.31 | 3.36 | 3.1 | 3.11 | 3.11 | -0.2 (-6.04%) | 552,000 |
19 Jun 2023 | HKD | 3.1 | 3.36 | 3.1 | 3.31 | 3.31 | +0.19 (+6.09%) | 626,300 |
16 Jun 2023 | HKD | 3.1 | 3.16 | 3.01 | 3.12 | 3.12 | -0.04 (-1.27%) | 1,034,000 |
15 Jun 2023 | HKD | 3.15 | 3.19 | 3.1 | 3.16 | 3.16 | -0.01 (-0.32%) | 220,000 |
14 Jun 2023 | HKD | 3.1 | 3.24 | 3.03 | 3.17 | 3.17 | +0.07 (+2.26%) | 604,000 |
13 Jun 2023 | HKD | 3.45 | 3.45 | 3.1 | 3.1 | 3.1 | -0.36 (-10.40%) | 1,158,000 |
12 Jun 2023 | HKD | 3.35 | 3.6 | 3.35 | 3.46 | 3.46 | +0.15 (+4.53%) | 1,028,000 |
9 Jun 2023 | HKD | 3.18 | 3.31 | 3.18 | 3.31 | 3.31 | +0.07 (+2.16%) | 486,000 |
8 Jun 2023 | HKD | 3.28 | 3.34 | 3.01 | 3.24 | 3.24 | -0.05 (-1.52%) | 928,000 |
7 Jun 2023 | HKD | 3.4 | 3.5 | 3.2 | 3.29 | 3.29 | -0.07 (-2.08%) | 1,119,700 |
6 Jun 2023 | HKD | 3.26 | 3.47 | 3.2 | 3.36 | 3.36 | +0.13 (+4.02%) | 1,702,000 |
5 Jun 2023 | HKD | 2.94 | 3.3 | 2.94 | 3.23 | 3.23 | +0.31 (+10.62%) | 2,508,000 |
2 Jun 2023 | HKD | 2.74 | 2.95 | 2.74 | 2.92 | 2.92 | +0.11 (+3.91%) | 1,836,000 |
1 Jun 2023 | HKD | 2.94 | 2.94 | 2.72 | 2.81 | 2.81 | -0.11 (-3.77%) | 2,926,000 |
31 May 2023 | HKD | 2.94 | 3.07 | 2.82 | 2.92 | 2.92 | +0.03 (+1.04%) | 1,930,000 |
30 May 2023 | HKD | 2.8 | 2.98 | 2.75 | 2.89 | 2.89 | +0.21 (+7.84%) | 3,430,000 |
29 May 2023 | HKD | 2.66 | 2.98 | 2.62 | 2.68 | 2.68 | +0.08 (+3.08%) | 3,918,000 |
25 May 2023 | HKD | 2.52 | 2.64 | 2.5 | 2.6 | 2.6 | +0.05 (+1.96%) | 1,074,000 |
24 May 2023 | HKD | 2.46 | 2.59 | 2.45 | 2.55 | 2.55 | +0.01 (+0.39%) | 1,046,000 |
23 May 2023 | HKD | 2.4 | 2.61 | 2.4 | 2.54 | 2.54 | +0.05 (+2.01%) | 1,218,000 |
22 May 2023 | HKD | 2.45 | 2.52 | 2.44 | 2.49 | 2.49 | +0.04 (+1.63%) | 360,000 |