Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | HKD | 3.12 | 3.27 | 3.05 | 3.09 | 3.09 | -0.03 (-0.96%) | 2,352,431 |
30 May 2023 | HKD | 3.15 | 3.17 | 3.08 | 3.12 | 3.12 | -0.03 (-0.95%) | 979,000 |
29 May 2023 | HKD | 3.32 | 3.32 | 3.12 | 3.15 | 3.15 | -0.12 (-3.67%) | 1,423,000 |
25 May 2023 | HKD | 3.22 | 3.32 | 3.17 | 3.27 | 3.27 | -0.07 (-2.10%) | 1,722,000 |
24 May 2023 | HKD | 3.21 | 3.39 | 3.21 | 3.34 | 3.34 | +0.01 (+0.30%) | 1,770,000 |
23 May 2023 | HKD | 3.38 | 3.38 | 3.31 | 3.33 | 3.33 | -0.03 (-0.89%) | 1,016,000 |
22 May 2023 | HKD | 3.31 | 3.39 | 3.31 | 3.36 | 3.36 | +0.03 (+0.90%) | 585,000 |
19 May 2023 | HKD | 3.31 | 3.34 | 3.26 | 3.33 | 3.33 | -0.01 (-0.30%) | 602,000 |
18 May 2023 | HKD | 3.3 | 3.37 | 3.26 | 3.34 | 3.34 | +0.04 (+1.21%) | 1,531,268 |
17 May 2023 | HKD | 3.37 | 3.37 | 3.28 | 3.3 | 3.3 | -0.09 (-2.65%) | 1,253,000 |
16 May 2023 | HKD | 3.41 | 3.42 | 3.33 | 3.39 | 3.39 | -0.03 (-0.88%) | 671,000 |
15 May 2023 | HKD | 3.35 | 3.42 | 3.35 | 3.42 | 3.42 | +0.03 (+0.88%) | 529,000 |
12 May 2023 | HKD | 3.43 | 3.43 | 3.34 | 3.39 | 3.39 | -0.01 (-0.29%) | 1,434,000 |
11 May 2023 | HKD | 3.36 | 3.42 | 3.3 | 3.4 | 3.4 | +0.04 (+1.19%) | 1,075,000 |
10 May 2023 | HKD | 3.36 | 3.4 | 3.31 | 3.36 | 3.36 | -0.03 (-0.88%) | 866,660 |
9 May 2023 | HKD | 3.37 | 3.45 | 3.37 | 3.39 | 3.39 | -0.07 (-2.02%) | 829,000 |
8 May 2023 | HKD | 3.51 | 3.54 | 3.42 | 3.46 | 3.46 | -0.02 (-0.57%) | 922,940 |
5 May 2023 | HKD | 3.53 | 3.53 | 3.4 | 3.48 | 3.48 | +0.05 (+1.46%) | 1,474,000 |
4 May 2023 | HKD | 3.28 | 3.5 | 3.28 | 3.43 | 3.43 | +0.28 (+8.89%) | 4,762,400 |
3 May 2023 | HKD | 3.39 | 3.39 | 3.03 | 3.15 | 3.15 | -0.24 (-7.08%) | 1,975,000 |
2 May 2023 | HKD | 3.55 | 3.61 | 3.38 | 3.39 | 3.39 | -0.3 (-8.13%) | 1,651,000 |
28 Apr 2023 | HKD | 3.7 | 3.7 | 3.56 | 3.69 | 3.69 | +0.01 (+0.27%) | 2,479,000 |
27 Apr 2023 | HKD | 3.69 | 3.72 | 3.67 | 3.68 | 3.68 | -0.04 (-1.08%) | 678,000 |
26 Apr 2023 | HKD | 3.69 | 3.74 | 3.65 | 3.72 | 3.72 | +0.03 (+0.81%) | 1,422,000 |
25 Apr 2023 | HKD | 3.76 | 3.79 | 3.67 | 3.69 | 3.69 | -0.07 (-1.86%) | 1,664,000 |
24 Apr 2023 | HKD | 3.82 | 3.84 | 3.73 | 3.76 | 3.76 | -0.08 (-2.08%) | 1,901,000 |
21 Apr 2023 | HKD | 3.93 | 3.93 | 3.8 | 3.84 | 3.84 | -0.03 (-0.78%) | 1,971,000 |
20 Apr 2023 | HKD | 3.9 | 4.03 | 3.79 | 3.87 | 3.87 | -0.03 (-0.77%) | 5,898,000 |
19 Apr 2023 | HKD | 3.98 | 3.98 | 3.84 | 3.9 | 3.9 | -0.05 (-1.27%) | 1,871,000 |
18 Apr 2023 | HKD | 3.88 | 4.11 | 3.84 | 3.95 | 3.95 | +0.07 (+1.80%) | 15,477,700 |