Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | HKD | 2.8 | 2.95 | 2.7 | 2.89 | 2.89 | +0.09 (+3.21%) | 582,000 |
5 Jun 2023 | HKD | 2.62 | 2.83 | 2.43 | 2.8 | 2.8 | +0.25 (+9.80%) | 1,401,000 |
2 Jun 2023 | HKD | 2.42 | 2.56 | 2.42 | 2.55 | 2.55 | +0.13 (+5.37%) | 374,500 |
1 Jun 2023 | HKD | 2.49 | 2.5 | 2.4 | 2.42 | 2.42 | -0.07 (-2.81%) | 295,500 |
31 May 2023 | HKD | 2.71 | 2.72 | 2.44 | 2.49 | 2.49 | -0.23 (-8.46%) | 1,728,500 |
30 May 2023 | HKD | 2.82 | 2.83 | 2.71 | 2.72 | 2.72 | -0.2 (-6.85%) | 977,000 |
29 May 2023 | HKD | 3.01 | 3.02 | 2.82 | 2.92 | 2.92 | -0.09 (-2.99%) | 68,500 |
25 May 2023 | HKD | 2.81 | 3.01 | 2.8 | 3.01 | 3.01 | +0.14 (+4.88%) | 128,000 |
24 May 2023 | HKD | 2.91 | 2.96 | 2.82 | 2.87 | 2.87 | -0.07 (-2.38%) | 197,500 |
23 May 2023 | HKD | 3.05 | 3.06 | 2.94 | 2.94 | 2.94 | -0.11 (-3.61%) | 105,500 |
22 May 2023 | HKD | 3.11 | 3.18 | 3.02 | 3.05 | 3.05 | -0.06 (-1.93%) | 441,000 |
19 May 2023 | HKD | 3.32 | 3.32 | 3.07 | 3.11 | 3.11 | -0.23 (-6.89%) | 461,500 |
18 May 2023 | HKD | 3.48 | 3.51 | 3.33 | 3.34 | 3.34 | -0.14 (-4.02%) | 212,000 |
17 May 2023 | HKD | 3.5 | 3.55 | 3.47 | 3.48 | 3.48 | -0.02 (-0.57%) | 85,000 |
16 May 2023 | HKD | 3.51 | 3.56 | 3.48 | 3.5 | 3.5 | -0.01 (-0.28%) | 139,000 |
15 May 2023 | HKD | 3.6 | 3.62 | 3.51 | 3.51 | 3.51 | -0.05 (-1.40%) | 47,000 |
12 May 2023 | HKD | 3.57 | 3.61 | 3.52 | 3.56 | 3.56 | 0.0 (0.0%) | 263,000 |
11 May 2023 | HKD | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | -0.02 (-0.56%) | 55,500 |
10 May 2023 | HKD | 3.52 | 3.6 | 3.52 | 3.58 | 3.58 | +0.07 (+1.99%) | 83,000 |
9 May 2023 | HKD | 3.67 | 3.67 | 3.5 | 3.51 | 3.51 | -0.15 (-4.10%) | 160,500 |
8 May 2023 | HKD | 3.75 | 3.75 | 3.66 | 3.66 | 3.66 | -0.09 (-2.40%) | 247,000 |
5 May 2023 | HKD | 3.83 | 3.83 | 3.67 | 3.75 | 3.75 | -0.09 (-2.34%) | 174,000 |
4 May 2023 | HKD | 3.62 | 3.84 | 3.6 | 3.84 | 3.84 | +0.24 (+6.67%) | 90,500 |
3 May 2023 | HKD | 3.73 | 3.84 | 3.6 | 3.6 | 3.6 | -0.13 (-3.49%) | 172,000 |
2 May 2023 | HKD | 3.73 | 3.83 | 3.68 | 3.73 | 3.73 | 0.0 (0.0%) | 74,500 |
28 Apr 2023 | HKD | 3.81 | 3.82 | 3.72 | 3.73 | 3.73 | -0.08 (-2.10%) | 224,000 |
27 Apr 2023 | HKD | 3.85 | 3.9 | 3.8 | 3.81 | 3.81 | -0.04 (-1.04%) | 81,000 |
26 Apr 2023 | HKD | 3.51 | 3.93 | 3.51 | 3.85 | 3.85 | +0.34 (+9.69%) | 1,139,000 |
25 Apr 2023 | HKD | 3.58 | 3.59 | 3.4 | 3.51 | 3.51 | -0.01 (-0.28%) | 232,000 |
24 Apr 2023 | HKD | 3.64 | 3.68 | 3.4 | 3.52 | 3.52 | -0.15 (-4.09%) | 489,000 |