Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | HKD | 7.77 | 7.86 | 7.45 | 7.48 | 7.48 | -0.29 (-3.73%) | 1,525,200 |
13 Jul 2023 | HKD | 7.7 | 8.01 | 7.63 | 7.77 | 7.77 | +0.18 (+2.37%) | 2,771,800 |
12 Jul 2023 | HKD | 7.64 | 7.93 | 7.45 | 7.59 | 7.59 | -0.34 (-4.29%) | 2,217,913 |
11 Jul 2023 | HKD | 7.58 | 8.06 | 7.5 | 7.93 | 7.93 | +0.13 (+1.67%) | 2,072,400 |
10 Jul 2023 | HKD | 7.59 | 8.01 | 7.59 | 7.8 | 7.8 | +0.23 (+3.04%) | 1,460,800 |
7 Jul 2023 | HKD | 7.7 | 7.77 | 7.52 | 7.57 | 7.57 | 0.0 (0.0%) | 1,334,800 |
6 Jul 2023 | HKD | 7.51 | 7.83 | 7.31 | 7.57 | 7.57 | +0.01 (+0.13%) | 2,769,000 |
5 Jul 2023 | HKD | 7.89 | 7.95 | 7.45 | 7.56 | 7.56 | -0.3 (-3.82%) | 2,215,800 |
4 Jul 2023 | HKD | 8.36 | 8.36 | 7.77 | 7.86 | 7.86 | -0.24 (-2.96%) | 2,930,400 |
3 Jul 2023 | HKD | 7.54 | 8.3 | 7.48 | 8.1 | 8.1 | +0.56 (+7.43%) | 7,364,800 |
30 Jun 2023 | HKD | 7.7 | 7.88 | 7.02 | 7.54 | 7.54 | +0.04 (+0.53%) | 5,891,600 |
29 Jun 2023 | HKD | 8 | 8.2 | 7.29 | 7.5 | 7.5 | -0.21 (-2.72%) | 5,633,800 |
28 Jun 2023 | HKD | 7.2 | 8.36 | 6.88 | 7.71 | 7.71 | +0.52 (+7.23%) | 10,796,600 |
27 Jun 2023 | HKD | 7.08 | 7.38 | 6.4 | 7.19 | 7.19 | -0.01 (-0.14%) | 9,111,163 |
26 Jun 2023 | HKD | 12.2 | 12.2 | 7.15 | 7.2 | 7.2 | -5.04 (-41.18%) | 6,697,183 |
23 Jun 2023 | HKD | 13.3 | 13.3 | 11.1 | 12.24 | 12.24 | -1.06 (-7.97%) | 129,200 |
21 Jun 2023 | HKD | 14.44 | 14.44 | 13.24 | 13.3 | 13.3 | -1.5 (-10.14%) | 356,200 |
20 Jun 2023 | HKD | 16.42 | 16.42 | 14.8 | 14.8 | 14.8 | -1.6 (-9.76%) | 365,800 |
19 Jun 2023 | HKD | 17.36 | 17.58 | 16.34 | 16.4 | 16.4 | -1 (-5.75%) | 202,600 |
16 Jun 2023 | HKD | 16 | 17.4 | 15.84 | 17.4 | 17.4 | +1.42 (+8.89%) | 675,305 |
15 Jun 2023 | HKD | 16.42 | 16.42 | 15.68 | 15.98 | 15.98 | -0.44 (-2.68%) | 365,200 |
14 Jun 2023 | HKD | 17.04 | 17.36 | 16.38 | 16.42 | 16.42 | -0.38 (-2.26%) | 1,129,600 |
13 Jun 2023 | HKD | 18.34 | 18.38 | 16.06 | 16.8 | 16.8 | -1.26 (-6.98%) | 1,167,200 |
12 Jun 2023 | HKD | 18.12 | 19.5 | 18 | 18.06 | 18.06 | -1.82 (-9.15%) | 1,175,600 |
9 Jun 2023 | HKD | 22.95 | 23.2 | 19.88 | 19.88 | 19.88 | -4.12 (-17.17%) | 244,000 |
8 Jun 2023 | HKD | 27 | 27.95 | 23.2 | 24 | 24 | -3 (-11.11%) | 251,600 |
7 Jun 2023 | HKD | 28.8 | 28.8 | 25.65 | 27 | 27 | -1.8 (-6.25%) | 241,850 |
6 Jun 2023 | HKD | 31 | 31 | 28.2 | 28.8 | 28.8 | -1.35 (-4.48%) | 167,000 |
5 Jun 2023 | HKD | 30.8 | 31.95 | 28.75 | 30.15 | 30.15 | +0.55 (+1.86%) | 413,200 |
2 Jun 2023 | HKD | 32 | 32.9 | 29.2 | 29.6 | 29.6 | -1 (-3.27%) | 176,200 |