Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | HKD | 8.04 | 9.03 | 8.04 | 8.72 | 8.72 | +0.14 (+1.63%) | 1,220,000 |
31 May 2023 | HKD | 8.55 | 8.67 | 8.27 | 8.58 | 8.58 | -0.09 (-1.04%) | 4,929,508 |
30 May 2023 | HKD | 8.18 | 8.83 | 8.18 | 8.67 | 8.67 | +0.05 (+0.58%) | 853,000 |
29 May 2023 | HKD | 8.64 | 8.98 | 8.3 | 8.62 | 8.62 | -0.02 (-0.23%) | 1,566,200 |
25 May 2023 | HKD | 8.56 | 8.68 | 8.18 | 8.64 | 8.64 | +0.14 (+1.65%) | 1,545,600 |
24 May 2023 | HKD | 9.01 | 9.01 | 8.44 | 8.5 | 8.5 | -0.33 (-3.74%) | 2,917,000 |
23 May 2023 | HKD | 8.95 | 9.05 | 8.69 | 8.83 | 8.83 | -0.12 (-1.34%) | 2,083,600 |
22 May 2023 | HKD | 9.3 | 9.3 | 8.73 | 8.95 | 8.95 | -0.02 (-0.22%) | 1,575,600 |
19 May 2023 | HKD | 9.21 | 9.21 | 8.66 | 8.97 | 8.97 | -0.01 (-0.11%) | 3,250,200 |
18 May 2023 | HKD | 9.3 | 9.4 | 8.9 | 8.98 | 8.98 | -0.17 (-1.86%) | 1,242,000 |
17 May 2023 | HKD | 9.3 | 9.42 | 8.89 | 9.15 | 9.15 | -0.15 (-1.61%) | 5,287,000 |
16 May 2023 | HKD | 9.4 | 9.52 | 9.28 | 9.3 | 9.3 | -0.05 (-0.53%) | 390,600 |
15 May 2023 | HKD | 9.28 | 9.4 | 9.09 | 9.35 | 9.35 | -0.04 (-0.43%) | 2,291,600 |
12 May 2023 | HKD | 9.4 | 9.98 | 9.26 | 9.39 | 9.39 | -0.06 (-0.63%) | 3,260,400 |
11 May 2023 | HKD | 9.4 | 9.84 | 9.29 | 9.45 | 9.45 | +0.01 (+0.11%) | 2,286,600 |
10 May 2023 | HKD | 9.4 | 10.16 | 9.4 | 9.44 | 9.44 | +0.01 (+0.11%) | 1,869,062 |
9 May 2023 | HKD | 9.5 | 9.53 | 9.06 | 9.43 | 9.43 | -0.07 (-0.74%) | 3,776,800 |
8 May 2023 | HKD | 9.6 | 9.71 | 9.15 | 9.5 | 9.5 | -0.05 (-0.52%) | 2,349,158 |
5 May 2023 | HKD | 9.5 | 9.97 | 9.49 | 9.55 | 9.55 | +0.05 (+0.53%) | 2,431,200 |
4 May 2023 | HKD | 9.51 | 9.69 | 9.39 | 9.5 | 9.5 | +0.09 (+0.96%) | 1,137,340 |
3 May 2023 | HKD | 9.39 | 9.5 | 9.16 | 9.41 | 9.41 | +0.12 (+1.29%) | 971,000 |
2 May 2023 | HKD | 9.81 | 9.92 | 9.13 | 9.29 | 9.29 | -0.73 (-7.29%) | 8,882,240 |
28 Apr 2023 | HKD | 10.04 | 10.32 | 9.93 | 10.02 | 10.02 | -0.02 (-0.20%) | 1,999,600 |
27 Apr 2023 | HKD | 9.92 | 10.04 | 9.83 | 10.04 | 10.04 | +0.05 (+0.50%) | 1,056,000 |
26 Apr 2023 | HKD | 10.02 | 10.16 | 9.89 | 9.99 | 9.99 | -0.09 (-0.89%) | 2,349,600 |
25 Apr 2023 | HKD | 9.9 | 10.14 | 9.78 | 10.08 | 10.08 | +0.02 (+0.20%) | 4,383,200 |
24 Apr 2023 | HKD | 10.16 | 10.36 | 9.95 | 10.06 | 10.06 | -0.1 (-0.98%) | 3,053,200 |
21 Apr 2023 | HKD | 10.38 | 10.38 | 10 | 10.16 | 10.16 | -0.14 (-1.36%) | 2,997,000 |
20 Apr 2023 | HKD | 10.54 | 10.62 | 10.18 | 10.3 | 10.3 | -0.24 (-2.28%) | 1,307,000 |
19 Apr 2023 | HKD | 10.6 | 10.72 | 10.34 | 10.54 | 10.54 | 0.0 (0.0%) | 1,984,981 |