Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | HKD | 4.4 | 4.4 | 4.3 | 4.32 | 4.32 | -0.06 (-1.37%) | 1,737,500 |
5 Jul 2023 | HKD | 4.5 | 4.5 | 4.36 | 4.38 | 4.38 | -0.11 (-2.45%) | 1,092,000 |
4 Jul 2023 | HKD | 4.39 | 4.53 | 4.35 | 4.49 | 4.49 | +0.07 (+1.58%) | 1,882,000 |
3 Jul 2023 | HKD | 4.44 | 4.48 | 4.39 | 4.42 | 4.42 | 0.0 (0.0%) | 1,250,500 |
30 Jun 2023 | HKD | 4.3 | 4.48 | 4.3 | 4.42 | 4.42 | +0.07 (+1.61%) | 1,813,800 |
29 Jun 2023 | HKD | 4.36 | 4.39 | 4.3 | 4.35 | 4.35 | -0.01 (-0.23%) | 967,500 |
28 Jun 2023 | HKD | 4.4 | 4.4 | 4.3 | 4.36 | 4.36 | -0.02 (-0.46%) | 1,794,500 |
27 Jun 2023 | HKD | 4.39 | 4.4 | 4.32 | 4.38 | 4.38 | -0.01 (-0.23%) | 1,677,900 |
26 Jun 2023 | HKD | 4.3 | 4.41 | 4.21 | 4.39 | 4.39 | +0.14 (+3.29%) | 2,174,500 |
23 Jun 2023 | HKD | 4.31 | 4.35 | 4.17 | 4.25 | 4.25 | -0.18 (-4.06%) | 853,000 |
21 Jun 2023 | HKD | 4.41 | 4.44 | 4.35 | 4.43 | 4.43 | -0.02 (-0.45%) | 2,077,500 |
20 Jun 2023 | HKD | 4.57 | 4.57 | 4.36 | 4.45 | 4.45 | -0.14 (-3.05%) | 3,287,500 |
19 Jun 2023 | HKD | 4.55 | 4.61 | 4.49 | 4.59 | 4.59 | +0.04 (+0.88%) | 1,656,500 |
16 Jun 2023 | HKD | 4.5 | 4.59 | 4.43 | 4.55 | 4.55 | +0.06 (+1.34%) | 4,130,000 |
15 Jun 2023 | HKD | 4.52 | 4.52 | 4.4 | 4.49 | 4.49 | +0.06 (+1.35%) | 1,136,500 |
14 Jun 2023 | HKD | 4.43 | 4.46 | 4.38 | 4.43 | 4.43 | -0.09 (-1.99%) | 1,740,000 |
13 Jun 2023 | HKD | 4.5 | 4.53 | 4.4 | 4.52 | 4.52 | 0.0 (0.0%) | 2,084,500 |
12 Jun 2023 | HKD | 4.56 | 4.58 | 4.5 | 4.52 | 4.52 | -0.07 (-1.53%) | 1,006,000 |
9 Jun 2023 | HKD | 4.56 | 4.64 | 4.51 | 4.59 | 4.59 | -0.07 (-1.50%) | 1,734,000 |
8 Jun 2023 | HKD | 4.7 | 4.71 | 4.61 | 4.66 | 4.66 | -0.03 (-0.64%) | 1,078,500 |
7 Jun 2023 | HKD | 4.62 | 4.73 | 4.61 | 4.69 | 4.69 | +0.02 (+0.43%) | 1,701,000 |
6 Jun 2023 | HKD | 4.76 | 4.8 | 4.62 | 4.67 | 4.67 | -0.07 (-1.48%) | 1,987,000 |
5 Jun 2023 | HKD | 4.84 | 4.84 | 4.66 | 4.74 | 4.74 | -0.08 (-1.66%) | 2,618,500 |
2 Jun 2023 | HKD | 5 | 5.11 | 4.78 | 4.82 | 4.82 | -0.2 (-3.98%) | 2,955,000 |
1 Jun 2023 | HKD | 5.12 | 5.12 | 4.88 | 5.02 | 5.02 | -0.06 (-1.18%) | 2,500,200 |
31 May 2023 | HKD | 5.02 | 5.08 | 4.94 | 5.08 | 5.08 | +0.06 (+1.20%) | 3,957,500 |
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 |