Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | HKD | 0.67 | 0.72 | 0.67 | 0.72 | 0.72 | +0.06 (+9.09%) | 5,295,196 |
29 May 2023 | HKD | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 1,696,000 |
25 May 2023 | HKD | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 5,737,270 |
24 May 2023 | HKD | 0.68 | 0.72 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 6,244,000 |
23 May 2023 | HKD | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | -0.02 (-2.86%) | 4,505,000 |
22 May 2023 | HKD | 0.74 | 0.74 | 0.69 | 0.7 | 0.7 | -0.04 (-5.41%) | 3,495,000 |
19 May 2023 | HKD | 0.74 | 0.77 | 0.71 | 0.74 | 0.74 | +0.01 (+1.37%) | 2,594,000 |
18 May 2023 | HKD | 0.77 | 0.77 | 0.68 | 0.73 | 0.73 | -0.03 (-3.95%) | 6,423,000 |
17 May 2023 | HKD | 0.77 | 0.78 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 1,388,000 |
16 May 2023 | HKD | 0.82 | 0.83 | 0.75 | 0.77 | 0.77 | -0.04 (-4.94%) | 2,711,000 |
15 May 2023 | HKD | 0.84 | 0.85 | 0.8 | 0.81 | 0.81 | -0.03 (-3.57%) | 4,894,000 |
12 May 2023 | HKD | 0.86 | 0.86 | 0.81 | 0.84 | 0.84 | -0.01 (-1.18%) | 2,921,117 |
11 May 2023 | HKD | 0.77 | 0.9 | 0.77 | 0.85 | 0.85 | +0.15 (+21.43%) | 24,355,000 |
10 May 2023 | HKD | 0.67 | 0.71 | 0.66 | 0.7 | 0.7 | +0.05 (+7.69%) | 1,215,200 |
9 May 2023 | HKD | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 1,860,171 |
8 May 2023 | HKD | 0.64 | 0.73 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 5,246,919 |
5 May 2023 | HKD | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 370,000 |
4 May 2023 | HKD | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | +0.01 (+1.56%) | 547,000 |
3 May 2023 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 440,000 |
2 May 2023 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 841,000 |
28 Apr 2023 | HKD | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 880,000 |
27 Apr 2023 | HKD | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | +0.01 (+1.52%) | 1,048,989 |
26 Apr 2023 | HKD | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 858,000 |
25 Apr 2023 | HKD | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 1,318,024 |
24 Apr 2023 | HKD | 0.68 | 0.7 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 3,212,000 |
21 Apr 2023 | HKD | 0.72 | 0.75 | 0.68 | 0.68 | 0.68 | -0.03 (-4.23%) | 3,045,000 |
20 Apr 2023 | HKD | 0.67 | 0.74 | 0.67 | 0.71 | 0.71 | +0.04 (+5.97%) | 3,810,517 |
19 Apr 2023 | HKD | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | +0.02 (+3.08%) | 2,412,000 |
18 Apr 2023 | HKD | 0.66 | 0.68 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 1,012,000 |
17 Apr 2023 | HKD | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 1,287,000 |