Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | HKD | 0.215 | 0.218 | 0.211 | 0.213 | 0.213 | -0.004 (-1.84%) | 4,316,000 |
4 Jul 2023 | HKD | 0.221 | 0.223 | 0.216 | 0.217 | 0.217 | -0.005 (-2.25%) | 2,718,000 |
3 Jul 2023 | HKD | 0.222 | 0.226 | 0.217 | 0.222 | 0.222 | -0.001 (-0.45%) | 2,943,697 |
30 Jun 2023 | HKD | 0.226 | 0.233 | 0.221 | 0.223 | 0.223 | -0.007 (-3.04%) | 4,807,285 |
29 Jun 2023 | HKD | 0.224 | 0.235 | 0.223 | 0.23 | 0.23 | +0.003 (+1.32%) | 5,930,000 |
28 Jun 2023 | HKD | 0.227 | 0.23 | 0.221 | 0.227 | 0.227 | 0.0 (0.0%) | 7,329,000 |
27 Jun 2023 | HKD | 0.222 | 0.231 | 0.222 | 0.227 | 0.227 | +0.002 (+0.89%) | 4,307,000 |
26 Jun 2023 | HKD | 0.223 | 0.238 | 0.219 | 0.225 | 0.225 | 0.0 (0.0%) | 33,295,000 |
23 Jun 2023 | HKD | 0.249 | 0.255 | 0.215 | 0.225 | 0.225 | -0.025 (-10%) | 42,353,000 |
21 Jun 2023 | HKD | 0.247 | 0.265 | 0.246 | 0.25 | 0.25 | -0.005 (-1.96%) | 10,985,187 |
20 Jun 2023 | HKD | 0.245 | 0.255 | 0.242 | 0.255 | 0.255 | +0.006 (+2.41%) | 5,839,999 |
19 Jun 2023 | HKD | 0.246 | 0.255 | 0.243 | 0.249 | 0.249 | 0.0 (0.0%) | 4,404,000 |
16 Jun 2023 | HKD | 0.248 | 0.255 | 0.241 | 0.249 | 0.249 | +0.001 (+0.40%) | 6,773,000 |
15 Jun 2023 | HKD | 0.241 | 0.249 | 0.24 | 0.248 | 0.248 | +0.006 (+2.48%) | 5,517,691 |
14 Jun 2023 | HKD | 0.26 | 0.265 | 0.239 | 0.242 | 0.242 | -0.013 (-5.10%) | 16,332,000 |
13 Jun 2023 | HKD | 0.255 | 0.265 | 0.249 | 0.255 | 0.255 | 0.0 (0.0%) | 20,449,000 |
12 Jun 2023 | HKD | 0.265 | 0.275 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 15,900,000 |
9 Jun 2023 | HKD | 0.28 | 0.295 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 17,919,000 |
8 Jun 2023 | HKD | 0.275 | 0.31 | 0.265 | 0.28 | 0.28 | 0.0 (0.0%) | 63,787,000 |
7 Jun 2023 | HKD | 0.3 | 0.3 | 0.27 | 0.28 | 0.28 | -0.015 (-5.08%) | 29,894,000 |
6 Jun 2023 | HKD | 0.248 | 0.3 | 0.241 | 0.295 | 0.295 | +0.053 (+21.90%) | 69,527,160 |
5 Jun 2023 | HKD | 0.246 | 0.255 | 0.238 | 0.242 | 0.242 | -0.004 (-1.63%) | 7,079,000 |
2 Jun 2023 | HKD | 0.241 | 0.265 | 0.235 | 0.246 | 0.246 | +0.005 (+2.07%) | 28,953,000 |
1 Jun 2023 | HKD | 0.226 | 0.245 | 0.226 | 0.241 | 0.241 | +0.015 (+6.64%) | 19,254,000 |
31 May 2023 | HKD | 0.225 | 0.23 | 0.211 | 0.226 | 0.226 | -0.004 (-1.74%) | 7,068,000 |
30 May 2023 | HKD | 0.238 | 0.238 | 0.224 | 0.23 | 0.23 | +0.005 (+2.22%) | 8,303,000 |
29 May 2023 | HKD | 0.225 | 0.246 | 0.22 | 0.225 | 0.225 | -0.004 (-1.75%) | 41,671,000 |
25 May 2023 | HKD | 0.208 | 0.24 | 0.196 | 0.229 | 0.229 | +0.029 (+14.50%) | 69,603,000 |
24 May 2023 | HKD | 0.19 | 0.215 | 0.182 | 0.2 | 0.2 | +0.01 (+5.26%) | 23,705,000 |
23 May 2023 | HKD | 0.199 | 0.199 | 0.18 | 0.19 | 0.19 | -0.003 (-1.55%) | 6,008,000 |