Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2023 | HKD | 3.17 | 3.25 | 3.13 | 3.24 | 3.24 | +0.04 (+1.25%) | 2,182,000 |
10 Jul 2023 | HKD | 3.32 | 3.34 | 3.16 | 3.2 | 3.2 | -0.07 (-2.14%) | 2,414,300 |
7 Jul 2023 | HKD | 3.23 | 3.37 | 3.18 | 3.27 | 3.27 | +0.12 (+3.81%) | 6,132,000 |
6 Jul 2023 | HKD | 3.31 | 3.4 | 3.06 | 3.15 | 3.15 | -0.46 (-12.74%) | 13,912,000 |
5 Jul 2023 | HKD | 3.66 | 3.76 | 3.48 | 3.61 | 3.61 | +0.01 (+0.28%) | 10,198,000 |
4 Jul 2023 | HKD | 3.33 | 3.8 | 3.3 | 3.6 | 3.6 | +0.7 (+24.14%) | 49,500,602 |
3 Jul 2023 | HKD | 2.9 | 2.97 | 2.88 | 2.9 | 2.9 | +0.04 (+1.40%) | 2,772,000 |
30 Jun 2023 | HKD | 2.83 | 2.87 | 2.82 | 2.86 | 2.86 | +0.05 (+1.78%) | 935,000 |
29 Jun 2023 | HKD | 2.84 | 2.84 | 2.76 | 2.81 | 2.81 | -0.01 (-0.35%) | 1,183,000 |
28 Jun 2023 | HKD | 2.94 | 2.94 | 2.77 | 2.82 | 2.82 | +0.02 (+0.71%) | 2,521,000 |
27 Jun 2023 | HKD | 2.82 | 2.82 | 2.75 | 2.8 | 2.8 | +0.04 (+1.45%) | 1,108,000 |
26 Jun 2023 | HKD | 2.81 | 2.81 | 2.7 | 2.76 | 2.76 | -0.02 (-0.72%) | 1,567,000 |
23 Jun 2023 | HKD | 2.68 | 2.78 | 2.66 | 2.78 | 2.78 | 0.0 (0.0%) | 682,000 |
21 Jun 2023 | HKD | 2.85 | 2.85 | 2.71 | 2.78 | 2.78 | -0.1 (-3.47%) | 6,100,070 |
20 Jun 2023 | HKD | 2.98 | 2.98 | 2.86 | 2.88 | 2.88 | -0.1 (-3.36%) | 3,143,634 |
19 Jun 2023 | HKD | 3.29 | 3.29 | 2.86 | 2.98 | 2.98 | -0.14 (-4.49%) | 4,446,000 |
16 Jun 2023 | HKD | 3.18 | 3.18 | 3.04 | 3.12 | 3.12 | +0.03 (+0.97%) | 1,766,000 |
15 Jun 2023 | HKD | 3.05 | 3.09 | 3.03 | 3.09 | 3.09 | +0.01 (+0.32%) | 893,000 |
14 Jun 2023 | HKD | 3.06 | 3.1 | 3.03 | 3.08 | 3.08 | -0.01 (-0.32%) | 691,000 |
13 Jun 2023 | HKD | 3.25 | 3.25 | 3.03 | 3.09 | 3.09 | +0.04 (+1.31%) | 1,418,000 |
12 Jun 2023 | HKD | 3.08 | 3.08 | 3.01 | 3.05 | 3.05 | -0.02 (-0.65%) | 679,000 |
9 Jun 2023 | HKD | 3.03 | 3.1 | 3.02 | 3.07 | 3.07 | 0.0 (0.0%) | 879,000 |
8 Jun 2023 | HKD | 3.01 | 3.08 | 2.99 | 3.07 | 3.07 | 0.0 (0.0%) | 1,782,000 |
7 Jun 2023 | HKD | 3.1 | 3.12 | 3.02 | 3.07 | 3.07 | -0.03 (-0.97%) | 1,978,000 |
6 Jun 2023 | HKD | 3.32 | 3.32 | 3.07 | 3.1 | 3.1 | -0.1 (-3.13%) | 1,166,000 |
5 Jun 2023 | HKD | 3.27 | 3.27 | 3.15 | 3.2 | 3.2 | -0.04 (-1.23%) | 638,000 |
2 Jun 2023 | HKD | 3.3 | 3.3 | 3.2 | 3.24 | 3.24 | +0.04 (+1.25%) | 1,643,100 |
1 Jun 2023 | HKD | 3.09 | 3.25 | 3.08 | 3.2 | 3.2 | +0.11 (+3.56%) | 1,157,000 |
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 |