Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | HKD | 4.95 | 5.07 | 4.89 | 5.03 | 5.03 | +0.08 (+1.62%) | 8,006,140 |
3 Jul 2023 | HKD | 4.88 | 4.99 | 4.86 | 4.95 | 4.95 | +0.12 (+2.48%) | 7,949,766 |
30 Jun 2023 | HKD | 4.9 | 4.93 | 4.82 | 4.83 | 4.83 | -0.02 (-0.41%) | 5,517,844 |
29 Jun 2023 | HKD | 4.84 | 4.87 | 4.77 | 4.85 | 4.85 | 0.0 (0.0%) | 4,563,000 |
28 Jun 2023 | HKD | 4.84 | 4.86 | 4.72 | 4.85 | 4.85 | +0.03 (+0.62%) | 7,409,000 |
27 Jun 2023 | HKD | 4.75 | 4.84 | 4.69 | 4.82 | 4.82 | +0.12 (+2.55%) | 8,436,664 |
26 Jun 2023 | HKD | 4.63 | 4.8 | 4.62 | 4.7 | 4.7 | +0.07 (+1.51%) | 11,440,382 |
23 Jun 2023 | HKD | 4.67 | 4.69 | 4.5 | 4.63 | 4.63 | -0.04 (-0.86%) | 8,478,000 |
21 Jun 2023 | HKD | 4.68 | 4.78 | 4.61 | 4.67 | 4.67 | -0.09 (-1.89%) | 13,440,840 |
20 Jun 2023 | HKD | 4.82 | 4.87 | 4.68 | 4.76 | 4.76 | -0.02 (-0.42%) | 22,608,000 |
19 Jun 2023 | HKD | 4.88 | 4.88 | 4.73 | 4.78 | 4.78 | -0.1 (-2.05%) | 9,437,000 |
16 Jun 2023 | HKD | 4.89 | 4.92 | 4.75 | 4.88 | 4.88 | +0.06 (+1.24%) | 25,828,000 |
15 Jun 2023 | HKD | 4.76 | 4.83 | 4.71 | 4.82 | 4.82 | +0.08 (+1.69%) | 7,023,984 |
14 Jun 2023 | HKD | 4.71 | 4.77 | 4.68 | 4.74 | 4.74 | +0.03 (+0.64%) | 6,718,114 |
13 Jun 2023 | HKD | 4.82 | 4.84 | 4.67 | 4.71 | 4.71 | -0.11 (-2.28%) | 10,908,420 |
12 Jun 2023 | HKD | 4.73 | 4.83 | 4.63 | 4.82 | 4.82 | +0.11 (+2.34%) | 9,381,798 |
9 Jun 2023 | HKD | 4.8 | 4.83 | 4.69 | 4.71 | 4.71 | -0.1 (-2.08%) | 10,570,310 |
8 Jun 2023 | HKD | 4.78 | 4.82 | 4.61 | 4.81 | 4.81 | +0.11 (+2.34%) | 22,465,647 |
7 Jun 2023 | HKD | 4.64 | 4.79 | 4.64 | 4.7 | 4.7 | +0.07 (+1.51%) | 13,786,000 |
6 Jun 2023 | HKD | 4.58 | 4.78 | 4.54 | 4.63 | 4.63 | +0.05 (+1.09%) | 13,451,660 |
5 Jun 2023 | HKD | 4.55 | 4.6 | 4.43 | 4.58 | 4.58 | +0.07 (+1.55%) | 24,776,338 |
2 Jun 2023 | HKD | 4.55 | 4.68 | 4.47 | 4.51 | 4.51 | +0.04 (+0.89%) | 38,238,228 |
1 Jun 2023 | HKD | 4.32 | 4.55 | 4.18 | 4.47 | 4.47 | +0.13 (+3.00%) | 37,650,153 |
31 May 2023 | HKD | 4.44 | 4.46 | 4.31 | 4.34 | 4.34 | -0.13 (-2.91%) | 37,445,279 |
30 May 2023 | HKD | 4.75 | 4.85 | 4.31 | 4.47 | 4.47 | -0.27 (-5.70%) | 47,367,000 |
29 May 2023 | HKD | 4.71 | 4.81 | 4.55 | 4.74 | 4.74 | +0.07 (+1.50%) | 21,593,900 |
25 May 2023 | HKD | 5.03 | 5.15 | 4.65 | 4.67 | 4.67 | -0.36 (-7.16%) | 23,798,903 |
24 May 2023 | HKD | 5.2 | 5.2 | 4.93 | 5.03 | 5.03 | -0.15 (-2.90%) | 27,582,000 |
23 May 2023 | HKD | 5.22 | 5.32 | 5.1 | 5.18 | 5.18 | -0.04 (-0.77%) | 22,396,500 |
22 May 2023 | HKD | 5.02 | 5.24 | 4.99 | 5.22 | 5.22 | +0.2 (+3.98%) | 10,939,642 |