Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | HKD | 3.78 | 3.87 | 3.78 | 3.81 | 3.81 | 0.0 (0.0%) | 902,000 |
4 Jul 2023 | HKD | 3.79 | 3.92 | 3.79 | 3.81 | 3.81 | -0.01 (-0.26%) | 1,238,000 |
3 Jul 2023 | HKD | 3.69 | 3.86 | 3.69 | 3.82 | 3.82 | +0.12 (+3.24%) | 1,796,000 |
30 Jun 2023 | HKD | 3.58 | 3.72 | 3.58 | 3.7 | 3.7 | +0.1 (+2.78%) | 1,460,330 |
29 Jun 2023 | HKD | 3.63 | 3.65 | 3.6 | 3.6 | 3.6 | -0.05 (-1.37%) | 322,000 |
28 Jun 2023 | HKD | 3.59 | 3.67 | 3.57 | 3.65 | 3.65 | 0.0 (0.0%) | 1,230,000 |
27 Jun 2023 | HKD | 3.54 | 3.66 | 3.54 | 3.65 | 3.65 | +0.09 (+2.53%) | 1,868,000 |
26 Jun 2023 | HKD | 3.51 | 3.6 | 3.51 | 3.56 | 3.56 | +0.04 (+1.14%) | 1,212,000 |
23 Jun 2023 | HKD | 3.67 | 3.69 | 3.48 | 3.52 | 3.52 | -0.07 (-1.95%) | 352,000 |
21 Jun 2023 | HKD | 3.62 | 3.68 | 3.55 | 3.59 | 3.59 | -0.06 (-1.64%) | 1,384,000 |
20 Jun 2023 | HKD | 3.68 | 3.74 | 3.65 | 3.65 | 3.65 | -0.04 (-1.08%) | 474,000 |
19 Jun 2023 | HKD | 3.68 | 3.75 | 3.68 | 3.69 | 3.69 | -0.01 (-0.27%) | 810,000 |
16 Jun 2023 | HKD | 3.6 | 3.78 | 3.6 | 3.7 | 3.7 | +0.07 (+1.93%) | 1,276,000 |
15 Jun 2023 | HKD | 3.56 | 3.64 | 3.54 | 3.63 | 3.63 | +0.06 (+1.68%) | 940,000 |
14 Jun 2023 | HKD | 3.57 | 3.62 | 3.56 | 3.57 | 3.57 | -0.02 (-0.56%) | 938,000 |
13 Jun 2023 | HKD | 3.55 | 3.59 | 3.55 | 3.59 | 3.59 | +0.04 (+1.13%) | 560,828 |
12 Jun 2023 | HKD | 3.54 | 3.55 | 3.52 | 3.55 | 3.55 | +0.01 (+0.28%) | 528,000 |
9 Jun 2023 | HKD | 3.58 | 3.58 | 3.53 | 3.54 | 3.54 | -0.04 (-1.12%) | 828,000 |
8 Jun 2023 | HKD | 3.51 | 3.59 | 3.51 | 3.58 | 3.58 | -0.18 (-4.79%) | 992,000 |
7 Jun 2023 | HKD | 3.85 | 3.85 | 3.73 | 3.76 | 3.76 | -0.05 (-1.31%) | 2,076,000 |
6 Jun 2023 | HKD | 3.89 | 3.9 | 3.78 | 3.81 | 3.81 | -0.06 (-1.55%) | 1,142,000 |
5 Jun 2023 | HKD | 3.87 | 3.9 | 3.82 | 3.87 | 3.87 | +0.02 (+0.52%) | 670,000 |
2 Jun 2023 | HKD | 3.83 | 3.9 | 3.83 | 3.85 | 3.85 | +0.05 (+1.32%) | 782,000 |
1 Jun 2023 | HKD | 3.78 | 3.86 | 3.72 | 3.8 | 3.8 | +0.07 (+1.88%) | 1,612,000 |
31 May 2023 | HKD | 3.84 | 3.84 | 3.72 | 3.73 | 3.73 | -0.13 (-3.37%) | 2,494,000 |
30 May 2023 | HKD | 3.9 | 3.92 | 3.83 | 3.86 | 3.86 | -0.07 (-1.78%) | 1,596,805 |
29 May 2023 | HKD | 4.04 | 4.05 | 3.9 | 3.93 | 3.93 | -0.02 (-0.51%) | 1,502,000 |
25 May 2023 | HKD | 4 | 4 | 3.92 | 3.95 | 3.95 | -0.03 (-0.75%) | 1,430,000 |
24 May 2023 | HKD | 4.01 | 4.05 | 3.97 | 3.98 | 3.98 | -0.04 (-1.00%) | 1,674,000 |
23 May 2023 | HKD | 4.11 | 4.12 | 4.02 | 4.02 | 4.02 | -0.1 (-2.43%) | 1,244,000 |