Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | HKD | 3.65 | 3.66 | 3.58 | 3.61 | 3.61 | -0.06 (-1.63%) | 12,140,000 |
4 Jul 2023 | HKD | 3.6 | 3.7 | 3.59 | 3.67 | 3.67 | +0.07 (+1.94%) | 11,994,000 |
3 Jul 2023 | HKD | 3.64 | 3.66 | 3.59 | 3.6 | 3.6 | -0.05 (-1.37%) | 9,545,994 |
30 Jun 2023 | HKD | 3.62 | 3.67 | 3.58 | 3.65 | 3.65 | +0.06 (+1.67%) | 11,540,000 |
29 Jun 2023 | HKD | 3.67 | 3.67 | 3.55 | 3.59 | 3.59 | -0.03 (-0.83%) | 7,950,000 |
28 Jun 2023 | HKD | 3.65 | 3.65 | 3.56 | 3.62 | 3.62 | -0.01 (-0.28%) | 6,816,000 |
27 Jun 2023 | HKD | 3.57 | 3.68 | 3.57 | 3.63 | 3.63 | +0.03 (+0.83%) | 7,816,441 |
26 Jun 2023 | HKD | 3.59 | 3.65 | 3.53 | 3.6 | 3.6 | +0.02 (+0.56%) | 15,210,450 |
23 Jun 2023 | HKD | 3.63 | 3.63 | 3.54 | 3.58 | 3.58 | -0.05 (-1.38%) | 5,396,000 |
21 Jun 2023 | HKD | 3.74 | 3.77 | 3.61 | 3.63 | 3.63 | -0.16 (-4.22%) | 13,310,661 |
20 Jun 2023 | HKD | 3.78 | 3.8 | 3.75 | 3.79 | 3.79 | -0.01 (-0.26%) | 8,562,000 |
19 Jun 2023 | HKD | 3.8 | 3.85 | 3.74 | 3.8 | 3.8 | -0.02 (-0.52%) | 10,653,863 |
16 Jun 2023 | HKD | 3.78 | 3.83 | 3.73 | 3.82 | 3.82 | +0.08 (+2.14%) | 22,108,612 |
15 Jun 2023 | HKD | 3.73 | 3.76 | 3.64 | 3.74 | 3.74 | +0.01 (+0.27%) | 23,178,488 |
14 Jun 2023 | HKD | 3.78 | 3.81 | 3.67 | 3.73 | 3.73 | -0.03 (-0.80%) | 18,554,760 |
13 Jun 2023 | HKD | 3.76 | 3.81 | 3.72 | 3.76 | 3.76 | 0.0 (0.0%) | 10,291,168 |
12 Jun 2023 | HKD | 3.85 | 3.86 | 3.74 | 3.76 | 3.76 | -0.03 (-0.79%) | 11,240,000 |
9 Jun 2023 | HKD | 3.82 | 3.84 | 3.77 | 3.79 | 3.79 | -0.02 (-0.52%) | 12,720,000 |
8 Jun 2023 | HKD | 3.88 | 3.91 | 3.79 | 3.81 | 3.81 | -0.09 (-2.31%) | 10,032,000 |
7 Jun 2023 | HKD | 3.96 | 4 | 3.88 | 3.9 | 3.9 | -0.01 (-0.26%) | 13,472,000 |
6 Jun 2023 | HKD | 3.84 | 4.05 | 3.83 | 3.91 | 3.91 | +0.08 (+2.09%) | 17,438,893 |
5 Jun 2023 | HKD | 3.81 | 3.87 | 3.78 | 3.83 | 3.83 | 0.0 (0.0%) | 11,500,000 |
2 Jun 2023 | HKD | 3.85 | 3.85 | 3.74 | 3.83 | 3.83 | +0.03 (+0.79%) | 12,390,000 |
1 Jun 2023 | HKD | 3.78 | 3.85 | 3.74 | 3.8 | 3.8 | +0.03 (+0.80%) | 9,293,079 |
31 May 2023 | HKD | 3.83 | 3.84 | 3.73 | 3.77 | 3.77 | -0.1 (-2.58%) | 24,972,719 |
30 May 2023 | HKD | 3.95 | 3.98 | 3.79 | 3.87 | 3.87 | -0.08 (-2.03%) | 17,562,000 |
29 May 2023 | HKD | 3.98 | 4.08 | 3.91 | 3.95 | 3.95 | +0.05 (+1.28%) | 19,002,000 |
25 May 2023 | HKD | 3.96 | 3.97 | 3.83 | 3.9 | 3.9 | -0.06 (-1.52%) | 18,730,000 |
24 May 2023 | HKD | 4.05 | 4.06 | 3.93 | 3.96 | 3.96 | -0.08 (-1.98%) | 10,948,000 |
23 May 2023 | HKD | 4.08 | 4.12 | 4.02 | 4.04 | 4.04 | -0.01 (-0.25%) | 5,442,000 |