Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | HKD | 3.23 | 3.42 | 3.23 | 3.38 | 3.38 | +0.15 (+4.64%) | 888,000 |
3 Jul 2023 | HKD | 3.18 | 3.23 | 3.1 | 3.23 | 3.23 | +0.03 (+0.94%) | 670,000 |
30 Jun 2023 | HKD | 3.22 | 3.3 | 3.11 | 3.2 | 3.2 | -0.28 (-8.05%) | 1,672,000 |
29 Jun 2023 | HKD | 3.37 | 3.53 | 3.37 | 3.48 | 3.48 | +0.1 (+2.96%) | 1,504,000 |
28 Jun 2023 | HKD | 3.42 | 3.43 | 3.33 | 3.38 | 3.38 | -0.05 (-1.46%) | 592,000 |
27 Jun 2023 | HKD | 3.42 | 3.48 | 3.41 | 3.43 | 3.43 | +0.03 (+0.88%) | 646,000 |
26 Jun 2023 | HKD | 3.49 | 3.56 | 3.37 | 3.4 | 3.4 | -0.1 (-2.86%) | 1,710,000 |
23 Jun 2023 | HKD | 3.43 | 3.67 | 3.43 | 3.5 | 3.5 | +0.07 (+2.04%) | 2,707,556 |
21 Jun 2023 | HKD | 3.72 | 3.72 | 3.38 | 3.43 | 3.43 | -0.26 (-7.05%) | 3,426,000 |
20 Jun 2023 | HKD | 3.64 | 3.84 | 3.6 | 3.69 | 3.69 | +0.11 (+3.07%) | 2,905,000 |
19 Jun 2023 | HKD | 3.52 | 3.59 | 3.5 | 3.58 | 3.58 | +0.06 (+1.70%) | 1,522,000 |
16 Jun 2023 | HKD | 3.62 | 3.64 | 3.5 | 3.52 | 3.52 | 0.0 (0.0%) | 1,483,650 |
15 Jun 2023 | HKD | 3.7 | 3.73 | 3.39 | 3.52 | 3.52 | -0.04 (-1.12%) | 2,816,000 |
14 Jun 2023 | HKD | 3.73 | 3.76 | 3.51 | 3.56 | 3.56 | -0.15 (-4.04%) | 2,308,000 |
13 Jun 2023 | HKD | 3.75 | 3.83 | 3.64 | 3.71 | 3.71 | 0.0 (0.0%) | 2,726,000 |
12 Jun 2023 | HKD | 3.87 | 3.89 | 3.69 | 3.71 | 3.71 | -0.13 (-3.39%) | 1,296,000 |
9 Jun 2023 | HKD | 3.88 | 3.91 | 3.72 | 3.84 | 3.84 | +0.02 (+0.52%) | 1,699,526 |
8 Jun 2023 | HKD | 3.92 | 3.95 | 3.69 | 3.82 | 3.82 | -0.06 (-1.55%) | 2,647,750 |
7 Jun 2023 | HKD | 4.35 | 4.36 | 3.72 | 3.88 | 3.88 | -0.42 (-9.77%) | 6,973,250 |
6 Jun 2023 | HKD | 4.25 | 4.34 | 4.12 | 4.3 | 4.3 | +0.1 (+2.38%) | 3,497,500 |
5 Jun 2023 | HKD | 3.94 | 4.26 | 3.92 | 4.2 | 4.2 | +0.3 (+7.69%) | 7,463,750 |
2 Jun 2023 | HKD | 3.63 | 4.07 | 3.63 | 3.9 | 3.9 | +0.27 (+7.44%) | 7,117,750 |
1 Jun 2023 | HKD | 3.66 | 3.75 | 3.54 | 3.63 | 3.63 | -0.03 (-0.82%) | 3,301,000 |
31 May 2023 | HKD | 3.14 | 3.75 | 3.11 | 3.66 | 3.66 | +0.5 (+15.82%) | 11,736,500 |
30 May 2023 | HKD | 3.05 | 3.21 | 3.05 | 3.16 | 3.16 | +0.09 (+2.93%) | 1,852,676 |
29 May 2023 | HKD | 3.08 | 3.17 | 3.05 | 3.07 | 3.07 | +0.01 (+0.33%) | 1,032,000 |
25 May 2023 | HKD | 3.02 | 3.08 | 3 | 3.06 | 3.06 | -0.02 (-0.65%) | 980,000 |
24 May 2023 | HKD | 3.19 | 3.19 | 3.06 | 3.08 | 3.08 | -0.13 (-4.05%) | 903,250 |
23 May 2023 | HKD | 3.19 | 3.26 | 3.15 | 3.21 | 3.21 | +0.02 (+0.63%) | 1,281,500 |
22 May 2023 | HKD | 3.02 | 3.22 | 3.02 | 3.19 | 3.19 | +0.13 (+4.25%) | 1,766,000 |