Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | HKD | 3.61 | 3.75 | 3.6 | 3.75 | 3.75 | +0.14 (+3.88%) | 279,000 |
18 Jul 2023 | HKD | 3.7 | 3.71 | 3.61 | 3.61 | 3.61 | -0.14 (-3.73%) | 305,500 |
17 Jul 2023 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 3.72 | 3.77 | 3.72 | 3.75 | 3.75 | +0.03 (+0.81%) | 30,000 |
13 Jul 2023 | HKD | 3.7 | 3.8 | 3.68 | 3.72 | 3.72 | -0.04 (-1.06%) | 253,000 |
12 Jul 2023 | HKD | 3.9 | 3.93 | 3.71 | 3.76 | 3.76 | -0.12 (-3.09%) | 163,500 |
11 Jul 2023 | HKD | 3.84 | 3.89 | 3.82 | 3.88 | 3.88 | +0.09 (+2.37%) | 241,500 |
10 Jul 2023 | HKD | 3.7 | 3.82 | 3.7 | 3.79 | 3.79 | +0.09 (+2.43%) | 378,000 |
7 Jul 2023 | HKD | 3.77 | 3.77 | 3.7 | 3.7 | 3.7 | -0.09 (-2.37%) | 219,500 |
6 Jul 2023 | HKD | 3.8 | 3.84 | 3.77 | 3.79 | 3.79 | -0.07 (-1.81%) | 335,000 |
5 Jul 2023 | HKD | 3.94 | 3.94 | 3.85 | 3.86 | 3.86 | -0.04 (-1.03%) | 192,500 |
4 Jul 2023 | HKD | 3.75 | 3.96 | 3.75 | 3.9 | 3.9 | +0.16 (+4.28%) | 792,500 |
3 Jul 2023 | HKD | 3.69 | 3.84 | 3.69 | 3.74 | 3.74 | +0.05 (+1.36%) | 110,500 |
30 Jun 2023 | HKD | 3.73 | 3.73 | 3.57 | 3.69 | 3.69 | +0.09 (+2.50%) | 86,000 |
29 Jun 2023 | HKD | 3.6 | 3.69 | 3.5 | 3.6 | 3.6 | 0.0 (0.0%) | 134,000 |
28 Jun 2023 | HKD | 3.6 | 3.7 | 3.44 | 3.6 | 3.6 | +0.05 (+1.41%) | 288,500 |
27 Jun 2023 | HKD | 3.6 | 3.63 | 3.46 | 3.55 | 3.55 | +0.01 (+0.28%) | 322,000 |
26 Jun 2023 | HKD | 3.63 | 3.64 | 3.46 | 3.54 | 3.54 | -0.02 (-0.56%) | 163,000 |
23 Jun 2023 | HKD | 3.8 | 3.81 | 3.51 | 3.56 | 3.56 | -0.24 (-6.32%) | 352,000 |
21 Jun 2023 | HKD | 3.7 | 3.83 | 3.55 | 3.8 | 3.8 | -0.04 (-1.04%) | 422,500 |
20 Jun 2023 | HKD | 3.89 | 3.99 | 3.67 | 3.84 | 3.84 | -0.05 (-1.29%) | 305,000 |
19 Jun 2023 | HKD | 3.9 | 3.95 | 3.78 | 3.89 | 3.89 | -0.12 (-2.99%) | 208,500 |
16 Jun 2023 | HKD | 3.98 | 4.1 | 3.84 | 4.01 | 4.01 | +0.03 (+0.75%) | 739,000 |
15 Jun 2023 | HKD | 3.64 | 4.01 | 3.64 | 3.98 | 3.98 | +0.36 (+9.94%) | 1,091,500 |
14 Jun 2023 | HKD | 3.52 | 3.68 | 3.4 | 3.62 | 3.62 | +0.22 (+6.47%) | 991,000 |
13 Jun 2023 | HKD | 3.24 | 3.47 | 3.23 | 3.4 | 3.4 | +0.21 (+6.58%) | 421,000 |
12 Jun 2023 | HKD | 3.39 | 3.4 | 3.19 | 3.19 | 3.19 | -0.2 (-5.90%) | 469,500 |
9 Jun 2023 | HKD | 3.44 | 3.5 | 3.25 | 3.39 | 3.39 | -0.05 (-1.45%) | 503,000 |
8 Jun 2023 | HKD | 3.58 | 3.74 | 3.39 | 3.44 | 3.44 | -0.14 (-3.91%) | 1,064,000 |
7 Jun 2023 | HKD | 2.93 | 3.59 | 2.81 | 3.58 | 3.58 | +0.69 (+23.88%) | 2,589,723 |