Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | HKD | 2.79 | 2.85 | 2.67 | 2.84 | 2.84 | +0.04 (+1.43%) | 1,814,000 |
29 May 2023 | HKD | 2.79 | 2.89 | 2.76 | 2.8 | 2.8 | +0.03 (+1.08%) | 2,104,000 |
25 May 2023 | HKD | 2.95 | 3.03 | 2.62 | 2.77 | 2.77 | -0.19 (-6.42%) | 7,562,000 |
24 May 2023 | HKD | 3.21 | 3.22 | 2.92 | 2.96 | 2.96 | -0.3 (-9.20%) | 4,008,000 |
23 May 2023 | HKD | 3.33 | 3.39 | 3.2 | 3.26 | 3.26 | -0.03 (-0.91%) | 716,000 |
22 May 2023 | HKD | 3.36 | 3.5 | 3.26 | 3.29 | 3.29 | -0.15 (-4.36%) | 2,146,000 |
19 May 2023 | HKD | 3.36 | 3.48 | 3.34 | 3.44 | 3.44 | +0.04 (+1.18%) | 182,000 |
18 May 2023 | HKD | 3.35 | 3.47 | 3.35 | 3.4 | 3.4 | +0.13 (+3.98%) | 642,000 |
17 May 2023 | HKD | 3.54 | 3.54 | 3.25 | 3.27 | 3.27 | -0.27 (-7.63%) | 830,000 |
16 May 2023 | HKD | 3.64 | 3.64 | 3.48 | 3.54 | 3.54 | -0.01 (-0.28%) | 490,000 |
15 May 2023 | HKD | 3.36 | 3.61 | 3.36 | 3.55 | 3.55 | +0.25 (+7.58%) | 892,000 |
12 May 2023 | HKD | 3.42 | 3.57 | 3.25 | 3.3 | 3.3 | -0.17 (-4.90%) | 1,904,000 |
11 May 2023 | HKD | 3.51 | 3.53 | 3.43 | 3.47 | 3.47 | -0.13 (-3.61%) | 470,000 |
10 May 2023 | HKD | 3.62 | 3.68 | 3.6 | 3.6 | 3.6 | -0.04 (-1.10%) | 365,920 |
9 May 2023 | HKD | 3.61 | 3.69 | 3.53 | 3.64 | 3.64 | -0.02 (-0.55%) | 838,000 |
8 May 2023 | HKD | 3.55 | 3.66 | 3.55 | 3.66 | 3.66 | +0.12 (+3.39%) | 2,823,280 |
5 May 2023 | HKD | 3.41 | 3.62 | 3.4 | 3.54 | 3.54 | +0.14 (+4.12%) | 2,326,000 |
4 May 2023 | HKD | 3.7 | 3.71 | 3.4 | 3.4 | 3.4 | -0.35 (-9.33%) | 3,256,800 |
3 May 2023 | HKD | 3.83 | 3.83 | 3.67 | 3.75 | 3.75 | -0.1 (-2.60%) | 1,074,555 |
2 May 2023 | HKD | 3.72 | 3.9 | 3.68 | 3.85 | 3.85 | +0.02 (+0.52%) | 794,000 |
28 Apr 2023 | HKD | 3.75 | 3.85 | 3.63 | 3.83 | 3.83 | +0.17 (+4.64%) | 1,582,222 |
27 Apr 2023 | HKD | 3.83 | 3.83 | 3.64 | 3.66 | 3.66 | -0.23 (-5.91%) | 752,000 |
26 Apr 2023 | HKD | 3.72 | 4.04 | 3.7 | 3.89 | 3.89 | +0.14 (+3.73%) | 2,756,000 |
25 Apr 2023 | HKD | 3.8 | 3.81 | 3.56 | 3.75 | 3.75 | -0.05 (-1.32%) | 3,308,000 |
24 Apr 2023 | HKD | 4.06 | 4.06 | 3.75 | 3.8 | 3.8 | -0.24 (-5.94%) | 3,576,000 |
21 Apr 2023 | HKD | 4.45 | 4.45 | 4 | 4.04 | 4.04 | -0.43 (-9.62%) | 3,174,000 |
20 Apr 2023 | HKD | 4.32 | 4.48 | 4.32 | 4.47 | 4.47 | +0.08 (+1.82%) | 788,000 |
19 Apr 2023 | HKD | 4.46 | 4.46 | 4.32 | 4.39 | 4.39 | -0.07 (-1.57%) | 536,000 |
18 Apr 2023 | HKD | 4.59 | 4.59 | 4.44 | 4.46 | 4.46 | -0.14 (-3.04%) | 648,000 |
17 Apr 2023 | HKD | 4.44 | 4.73 | 4.42 | 4.6 | 4.6 | +0.05 (+1.10%) | 1,550,264 |