Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | HKD | 2.32 | 2.33 | 2.3 | 2.33 | 2.33 | -0.02 (-0.85%) | 168,000 |
5 Jul 2023 | HKD | 2.36 | 2.36 | 2.35 | 2.35 | 2.35 | -0.01 (-0.42%) | 36,000 |
4 Jul 2023 | HKD | 2.33 | 2.36 | 2.33 | 2.36 | 2.36 | +0.03 (+1.29%) | 30,000 |
3 Jul 2023 | HKD | 2.32 | 2.36 | 2.32 | 2.33 | 2.33 | -0.05 (-2.10%) | 302,000 |
30 Jun 2023 | HKD | 2.38 | 2.41 | 2.38 | 2.38 | 2.38 | 0.0 (0.0%) | 16,000 |
29 Jun 2023 | HKD | 2.34 | 2.38 | 2.34 | 2.38 | 2.38 | -0.04 (-1.65%) | 70,000 |
28 Jun 2023 | HKD | 2.34 | 2.42 | 2.32 | 2.42 | 2.42 | +0.08 (+3.42%) | 202,000 |
27 Jun 2023 | HKD | 2.35 | 2.38 | 2.31 | 2.34 | 2.34 | -0.04 (-1.68%) | 226,000 |
26 Jun 2023 | HKD | 2.39 | 2.39 | 2.34 | 2.38 | 2.38 | -0.01 (-0.42%) | 78,000 |
23 Jun 2023 | HKD | 2.4 | 2.4 | 2.35 | 2.39 | 2.39 | -0.03 (-1.24%) | 136,000 |
21 Jun 2023 | HKD | 2.42 | 2.44 | 2.39 | 2.42 | 2.42 | -0.02 (-0.82%) | 250,000 |
20 Jun 2023 | HKD | 2.49 | 2.49 | 2.43 | 2.44 | 2.44 | -0.06 (-2.40%) | 244,000 |
19 Jun 2023 | HKD | 2.52 | 2.52 | 2.48 | 2.5 | 2.5 | -0.08 (-3.10%) | 178,000 |
16 Jun 2023 | HKD | 2.62 | 2.69 | 2.58 | 2.58 | 2.58 | -0.01 (-0.39%) | 264,000 |
15 Jun 2023 | HKD | 2.58 | 2.61 | 2.57 | 2.59 | 2.59 | +0.02 (+0.78%) | 1,876,000 |
14 Jun 2023 | HKD | 2.56 | 2.61 | 2.54 | 2.57 | 2.57 | +0.02 (+0.78%) | 1,754,000 |
13 Jun 2023 | HKD | 2.63 | 2.63 | 2.48 | 2.55 | 2.55 | -0.88 (-25.66%) | 756,666 |
12 Jun 2023 | HKD | 3.4 | 3.48 | 3.39 | 3.43 | 3.43 | +0.04 (+1.18%) | 1,856,000 |
9 Jun 2023 | HKD | 3.38 | 3.4 | 3.37 | 3.39 | 3.39 | +0.01 (+0.30%) | 872,000 |
8 Jun 2023 | HKD | 3.38 | 3.4 | 3.36 | 3.38 | 3.38 | 0.0 (0.0%) | 788,000 |
7 Jun 2023 | HKD | 3.39 | 3.42 | 3.38 | 3.38 | 3.38 | -0.01 (-0.29%) | 376,000 |
6 Jun 2023 | HKD | 3.45 | 3.45 | 3.39 | 3.39 | 3.39 | -0.05 (-1.45%) | 1,318,000 |
5 Jun 2023 | HKD | 3.48 | 3.49 | 3.43 | 3.44 | 3.44 | +0.01 (+0.29%) | 1,484,533 |
2 Jun 2023 | HKD | 3.41 | 3.44 | 3.41 | 3.43 | 3.43 | +0.02 (+0.59%) | 382,000 |
1 Jun 2023 | HKD | 3.4 | 3.42 | 3.4 | 3.41 | 3.41 | -0.01 (-0.29%) | 260,000 |
31 May 2023 | HKD | 3.46 | 3.5 | 3.42 | 3.42 | 3.42 | -0.04 (-1.16%) | 154,000 |
30 May 2023 | HKD | 3.46 | 3.48 | 3.45 | 3.46 | 3.46 | 0.0 (0.0%) | 228,000 |
29 May 2023 | HKD | 3.48 | 3.5 | 3.45 | 3.46 | 3.46 | +0.02 (+0.58%) | 134,000 |
25 May 2023 | HKD | 3.47 | 3.47 | 3.44 | 3.44 | 3.44 | -0.04 (-1.15%) | 330,000 |
24 May 2023 | HKD | 3.53 | 3.53 | 3.45 | 3.48 | 3.48 | -0.05 (-1.42%) | 326,000 |