Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | HKD | 4.75 | 5.1 | 4.75 | 5.02 | 5.02 | +0.29 (+6.13%) | 5,122,500 |
29 May 2023 | HKD | 4.7 | 4.78 | 4.3 | 4.73 | 4.73 | -0.1 (-2.07%) | 12,902,500 |
25 May 2023 | HKD | 4.91 | 4.91 | 4.72 | 4.83 | 4.83 | -0.11 (-2.23%) | 2,083,000 |
24 May 2023 | HKD | 5 | 5 | 4.85 | 4.94 | 4.94 | -0.05 (-1.00%) | 1,633,006 |
23 May 2023 | HKD | 5.05 | 5.09 | 4.97 | 4.99 | 4.99 | -0.04 (-0.80%) | 1,964,000 |
22 May 2023 | HKD | 5.05 | 5.08 | 4.98 | 5.03 | 5.03 | -0.04 (-0.79%) | 1,408,000 |
19 May 2023 | HKD | 5.01 | 5.12 | 4.95 | 5.07 | 5.07 | +0.02 (+0.40%) | 1,777,500 |
18 May 2023 | HKD | 5.07 | 5.1 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 1,447,000 |
17 May 2023 | HKD | 5.08 | 5.08 | 4.95 | 5.05 | 5.05 | -0.05 (-0.98%) | 2,357,500 |
16 May 2023 | HKD | 5.01 | 5.12 | 5 | 5.1 | 5.1 | +0.01 (+0.20%) | 1,643,000 |
15 May 2023 | HKD | 4.94 | 5.12 | 4.94 | 5.09 | 5.09 | +0.09 (+1.80%) | 1,278,000 |
12 May 2023 | HKD | 5.17 | 5.17 | 4.96 | 5 | 5 | -0.15 (-2.91%) | 2,643,000 |
11 May 2023 | HKD | 5.21 | 5.22 | 5.07 | 5.15 | 5.15 | +0.01 (+0.19%) | 1,794,500 |
10 May 2023 | HKD | 5.12 | 5.23 | 5.1 | 5.14 | 5.14 | +0.05 (+0.98%) | 2,137,820 |
9 May 2023 | HKD | 5.31 | 5.31 | 5.06 | 5.09 | 5.09 | -0.19 (-3.60%) | 3,026,500 |
8 May 2023 | HKD | 5.38 | 5.38 | 5.2 | 5.28 | 5.28 | -0.06 (-1.12%) | 3,106,880 |
5 May 2023 | HKD | 5.4 | 5.4 | 5.28 | 5.34 | 5.34 | 0.0 (0.0%) | 2,338,500 |
4 May 2023 | HKD | 5.19 | 5.39 | 5.14 | 5.34 | 5.34 | +0.15 (+2.89%) | 7,622,300 |
3 May 2023 | HKD | 5.05 | 5.22 | 5.02 | 5.19 | 5.19 | +0.07 (+1.37%) | 1,546,600 |
2 May 2023 | HKD | 5.1 | 5.13 | 4.99 | 5.12 | 5.12 | +0.02 (+0.39%) | 1,008,000 |
28 Apr 2023 | HKD | 5.19 | 5.19 | 5.02 | 5.1 | 5.1 | -0.03 (-0.58%) | 3,882,500 |
27 Apr 2023 | HKD | 5.1 | 5.15 | 5.02 | 5.13 | 5.13 | +0.03 (+0.59%) | 2,434,500 |
26 Apr 2023 | HKD | 4.82 | 5.13 | 4.79 | 5.1 | 5.1 | +0.28 (+5.81%) | 6,123,500 |
25 Apr 2023 | HKD | 5.15 | 5.16 | 4.81 | 4.82 | 4.82 | -0.33 (-6.41%) | 8,555,500 |
24 Apr 2023 | HKD | 4.93 | 5.22 | 4.93 | 5.15 | 5.15 | +0.22 (+4.46%) | 8,009,113 |
21 Apr 2023 | HKD | 4.86 | 4.98 | 4.81 | 4.93 | 4.93 | +0.07 (+1.44%) | 4,388,400 |
20 Apr 2023 | HKD | 4.86 | 4.99 | 4.77 | 4.86 | 4.86 | -0.04 (-0.82%) | 3,869,000 |
19 Apr 2023 | HKD | 4.82 | 4.92 | 4.79 | 4.9 | 4.9 | +0.09 (+1.87%) | 3,243,500 |
18 Apr 2023 | HKD | 4.79 | 4.84 | 4.7 | 4.81 | 4.81 | +0.02 (+0.42%) | 2,858,900 |
17 Apr 2023 | HKD | 4.84 | 4.89 | 4.7 | 4.79 | 4.79 | -0.05 (-1.03%) | 3,904,000 |