Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2023 | HKD | 2.65 | 2.77 | 2.62 | 2.71 | 2.71 | +0.06 (+2.26%) | 1,096,000 |
11 Jul 2023 | HKD | 2.68 | 2.68 | 2.61 | 2.65 | 2.65 | +0.03 (+1.15%) | 546,000 |
10 Jul 2023 | HKD | 2.72 | 2.72 | 2.6 | 2.62 | 2.62 | 0.0 (0.0%) | 860,000 |
7 Jul 2023 | HKD | 2.7 | 2.73 | 2.55 | 2.62 | 2.62 | -0.08 (-2.96%) | 1,288,000 |
6 Jul 2023 | HKD | 2.58 | 2.78 | 2.56 | 2.7 | 2.7 | +0.2 (+8%) | 3,016,000 |
5 Jul 2023 | HKD | 2.91 | 2.98 | 2.21 | 2.5 | 2.5 | -0.52 (-17.22%) | 9,370,000 |
4 Jul 2023 | HKD | 2.93 | 3.06 | 2.89 | 3.02 | 3.02 | +0.09 (+3.07%) | 1,000,000 |
3 Jul 2023 | HKD | 2.84 | 2.98 | 2.8 | 2.93 | 2.93 | +0.12 (+4.27%) | 1,616,000 |
30 Jun 2023 | HKD | 2.9 | 2.91 | 2.81 | 2.81 | 2.81 | -0.06 (-2.09%) | 1,148,000 |
29 Jun 2023 | HKD | 3.09 | 3.09 | 2.86 | 2.87 | 2.87 | -0.16 (-5.28%) | 2,030,000 |
28 Jun 2023 | HKD | 2.95 | 3.08 | 2.9 | 3.03 | 3.03 | +0.02 (+0.66%) | 876,000 |
27 Jun 2023 | HKD | 2.95 | 3.08 | 2.92 | 3.01 | 3.01 | +0.12 (+4.15%) | 4,312,000 |
26 Jun 2023 | HKD | 3 | 3 | 2.88 | 2.89 | 2.89 | 0.0 (0.0%) | 1,528,000 |
23 Jun 2023 | HKD | 3.16 | 3.16 | 2.84 | 2.89 | 2.89 | -0.27 (-8.54%) | 3,168,000 |
21 Jun 2023 | HKD | 3.1 | 3.23 | 3 | 3.16 | 3.16 | +0.06 (+1.94%) | 1,780,000 |
20 Jun 2023 | HKD | 3.3 | 3.3 | 3.01 | 3.1 | 3.1 | -0.2 (-6.06%) | 2,364,000 |
19 Jun 2023 | HKD | 3.08 | 3.34 | 3 | 3.3 | 3.3 | +0.25 (+8.20%) | 2,528,000 |
16 Jun 2023 | HKD | 2.9 | 3.1 | 2.9 | 3.05 | 3.05 | +0.17 (+5.90%) | 3,798,000 |
15 Jun 2023 | HKD | 3.1 | 3.1 | 2.88 | 2.88 | 2.88 | -0.23 (-7.40%) | 5,368,000 |
14 Jun 2023 | HKD | 3.13 | 3.2 | 3.07 | 3.11 | 3.11 | +0.01 (+0.32%) | 760,000 |
13 Jun 2023 | HKD | 2.97 | 3.12 | 2.94 | 3.1 | 3.1 | +0.14 (+4.73%) | 990,000 |
12 Jun 2023 | HKD | 3.11 | 3.11 | 2.93 | 2.96 | 2.96 | -0.13 (-4.21%) | 788,000 |
9 Jun 2023 | HKD | 3.18 | 3.18 | 3.05 | 3.09 | 3.09 | -0.02 (-0.64%) | 842,000 |
8 Jun 2023 | HKD | 3.1 | 3.13 | 3.06 | 3.11 | 3.11 | -0.01 (-0.32%) | 1,152,000 |
7 Jun 2023 | HKD | 3.1 | 3.23 | 3.1 | 3.12 | 3.12 | +0.06 (+1.96%) | 1,663,000 |
6 Jun 2023 | HKD | 3.28 | 3.28 | 2.98 | 3.06 | 3.06 | -0.19 (-5.85%) | 642,000 |
5 Jun 2023 | HKD | 3.22 | 3.32 | 3.17 | 3.25 | 3.25 | +0.08 (+2.52%) | 1,790,600 |
2 Jun 2023 | HKD | 3.11 | 3.22 | 3.02 | 3.17 | 3.17 | +0.17 (+5.67%) | 1,252,000 |
1 Jun 2023 | HKD | 3.03 | 3.03 | 2.8 | 3 | 3 | 0.0 (0.0%) | 1,372,000 |
31 May 2023 | HKD | 2.67 | 3 | 2.67 | 3 | 3 | +0.16 (+5.63%) | 2,554,000 |