Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | HKD | 2.14 | 2.23 | 2.14 | 2.21 | 2.21 | +0.01 (+0.45%) | 1,054,000 |
3 Jul 2023 | HKD | 2.14 | 2.25 | 2.13 | 2.2 | 2.2 | +0.05 (+2.33%) | 1,751,000 |
30 Jun 2023 | HKD | 2.06 | 2.19 | 2.05 | 2.15 | 2.15 | +0.09 (+4.37%) | 5,113,000 |
29 Jun 2023 | HKD | 2.05 | 2.08 | 2.03 | 2.06 | 2.06 | +0.01 (+0.49%) | 263,000 |
28 Jun 2023 | HKD | 2.02 | 2.08 | 2 | 2.05 | 2.05 | +0.01 (+0.49%) | 436,000 |
27 Jun 2023 | HKD | 2.14 | 2.14 | 2 | 2.04 | 2.04 | +0.04 (+2%) | 861,000 |
26 Jun 2023 | HKD | 1.99 | 2.03 | 1.98 | 2 | 2 | +0.02 (+1.01%) | 2,342,000 |
23 Jun 2023 | HKD | 1.99 | 2.01 | 1.94 | 1.98 | 1.98 | -0.02 (-1%) | 1,903,000 |
21 Jun 2023 | HKD | 2.02 | 2.06 | 1.99 | 2 | 2 | -0.08 (-3.85%) | 1,023,000 |
20 Jun 2023 | HKD | 2.18 | 2.18 | 2.03 | 2.08 | 2.08 | -0.12 (-5.45%) | 1,050,000 |
19 Jun 2023 | HKD | 2.09 | 2.21 | 2.09 | 2.2 | 2.2 | +0.11 (+5.26%) | 6,330,028 |
16 Jun 2023 | HKD | 1.96 | 2.15 | 1.96 | 2.09 | 2.09 | +0.18 (+9.42%) | 12,557,000 |
15 Jun 2023 | HKD | 2 | 2 | 1.9 | 1.91 | 1.91 | -0.09 (-4.50%) | 1,194,000 |
14 Jun 2023 | HKD | 2 | 2 | 1.9 | 2 | 2 | +0.08 (+4.17%) | 2,079,000 |
13 Jun 2023 | HKD | 2 | 2 | 1.85 | 1.92 | 1.92 | -0.08 (-4%) | 6,568,000 |
12 Jun 2023 | HKD | 2 | 2.05 | 1.96 | 2 | 2 | 0.0 (0.0%) | 5,149,000 |
9 Jun 2023 | HKD | 2 | 2.07 | 1.97 | 2 | 2 | -0.02 (-0.99%) | 11,704,000 |
8 Jun 2023 | HKD | 1.9 | 2.05 | 1.89 | 2.02 | 2.02 | +0.07 (+3.59%) | 5,443,341 |
7 Jun 2023 | HKD | 2.06 | 2.06 | 1.93 | 1.95 | 1.95 | -0.1 (-4.88%) | 5,801,000 |
6 Jun 2023 | HKD | 2.12 | 2.14 | 2.03 | 2.05 | 2.05 | -0.08 (-3.76%) | 12,178,000 |
5 Jun 2023 | HKD | 2.08 | 2.18 | 2.08 | 2.13 | 2.13 | +0.03 (+1.43%) | 5,367,000 |
2 Jun 2023 | HKD | 2.07 | 2.13 | 2.05 | 2.1 | 2.1 | +0.01 (+0.48%) | 6,788,369 |
1 Jun 2023 | HKD | 2.04 | 2.09 | 2.04 | 2.09 | 2.09 | +0.04 (+1.95%) | 2,473,000 |
31 May 2023 | HKD | 2 | 2.07 | 2 | 2.05 | 2.05 | +0.05 (+2.50%) | 2,626,750 |
30 May 2023 | HKD | 1.98 | 2.04 | 1.98 | 2 | 2 | +0.02 (+1.01%) | 6,190,000 |
29 May 2023 | HKD | 1.95 | 1.99 | 1.94 | 1.98 | 1.98 | +0.03 (+1.54%) | 2,433,092 |
25 May 2023 | HKD | 1.91 | 1.96 | 1.91 | 1.95 | 1.95 | 0.0 (0.0%) | 2,364,000 |
24 May 2023 | HKD | 1.94 | 1.97 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 3,203,000 |
23 May 2023 | HKD | 1.9 | 1.96 | 1.9 | 1.95 | 1.95 | +0.05 (+2.63%) | 1,729,388 |
22 May 2023 | HKD | 1.91 | 1.94 | 1.9 | 1.9 | 1.9 | -0.01 (-0.52%) | 127,000 |