Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | HKD | 3.71 | 3.77 | 3.65 | 3.68 | 3.68 | -0.06 (-1.60%) | 5,318,550 |
4 Jul 2023 | HKD | 3.72 | 3.75 | 3.69 | 3.74 | 3.74 | +0.02 (+0.54%) | 3,115,074 |
3 Jul 2023 | HKD | 3.61 | 3.75 | 3.59 | 3.72 | 3.72 | +0.14 (+3.91%) | 10,889,073 |
30 Jun 2023 | HKD | 3.55 | 3.6 | 3.53 | 3.58 | 3.58 | +0.03 (+0.85%) | 5,742,789 |
29 Jun 2023 | HKD | 3.51 | 3.58 | 3.51 | 3.55 | 3.55 | +0.02 (+0.57%) | 4,448,000 |
28 Jun 2023 | HKD | 3.55 | 3.58 | 3.51 | 3.53 | 3.53 | -0.01 (-0.28%) | 5,018,000 |
27 Jun 2023 | HKD | 3.58 | 3.59 | 3.51 | 3.54 | 3.54 | -0.05 (-1.39%) | 5,020,816 |
26 Jun 2023 | HKD | 3.39 | 3.63 | 3.37 | 3.59 | 3.59 | +0.25 (+7.49%) | 17,845,301 |
23 Jun 2023 | HKD | 3.57 | 3.57 | 3.34 | 3.34 | 3.34 | -0.51 (-13.25%) | 10,236,906 |
21 Jun 2023 | HKD | 3.87 | 3.88 | 3.83 | 3.85 | 3.85 | -0.03 (-0.77%) | 10,838,260 |
20 Jun 2023 | HKD | 4.06 | 4.08 | 3.87 | 3.88 | 3.88 | -0.17 (-4.20%) | 15,416,000 |
19 Jun 2023 | HKD | 4.08 | 4.1 | 4.01 | 4.05 | 4.05 | -0.02 (-0.49%) | 10,404,903 |
16 Jun 2023 | HKD | 4.09 | 4.15 | 4.05 | 4.07 | 4.07 | -0.04 (-0.97%) | 20,246,169 |
15 Jun 2023 | HKD | 4.03 | 4.14 | 3.97 | 4.11 | 4.11 | +0.08 (+1.99%) | 23,806,160 |
14 Jun 2023 | HKD | 3.94 | 4.04 | 3.93 | 4.03 | 4.03 | +0.1 (+2.54%) | 20,310,400 |
13 Jun 2023 | HKD | 3.78 | 3.94 | 3.75 | 3.93 | 3.93 | +0.16 (+4.24%) | 24,409,591 |
12 Jun 2023 | HKD | 3.79 | 3.83 | 3.75 | 3.77 | 3.77 | -0.01 (-0.26%) | 9,926,627 |
9 Jun 2023 | HKD | 3.74 | 3.83 | 3.71 | 3.78 | 3.78 | +0.01 (+0.27%) | 12,818,516 |
8 Jun 2023 | HKD | 3.78 | 3.82 | 3.73 | 3.77 | 3.77 | -0.01 (-0.26%) | 13,271,889 |
7 Jun 2023 | HKD | 3.68 | 3.8 | 3.64 | 3.78 | 3.78 | +0.12 (+3.28%) | 25,546,600 |
6 Jun 2023 | HKD | 3.66 | 3.69 | 3.64 | 3.66 | 3.66 | +0.01 (+0.27%) | 8,592,767 |
5 Jun 2023 | HKD | 3.65 | 3.68 | 3.6 | 3.65 | 3.65 | +0.04 (+1.11%) | 11,028,074 |
2 Jun 2023 | HKD | 3.51 | 3.74 | 3.51 | 3.61 | 3.61 | +0.11 (+3.14%) | 52,273,236 |
1 Jun 2023 | HKD | 3.39 | 3.52 | 3.34 | 3.5 | 3.5 | +0.11 (+3.24%) | 21,078,962 |
31 May 2023 | HKD | 3.38 | 3.39 | 3.3 | 3.39 | 3.39 | 0.0 (0.0%) | 33,820,549 |
30 May 2023 | HKD | 3.39 | 3.4 | 3.31 | 3.39 | 3.39 | +0.01 (+0.30%) | 18,990,432 |
29 May 2023 | HKD | 3.53 | 3.54 | 3.35 | 3.38 | 3.38 | -0.14 (-3.98%) | 32,910,200 |
25 May 2023 | HKD | 3.59 | 3.61 | 3.52 | 3.52 | 3.52 | -0.09 (-2.49%) | 9,558,200 |
24 May 2023 | HKD | 3.65 | 3.65 | 3.59 | 3.61 | 3.61 | -0.04 (-1.10%) | 7,525,441 |
23 May 2023 | HKD | 3.65 | 3.69 | 3.64 | 3.65 | 3.65 | 0.0 (0.0%) | 6,191,656 |