Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | HKD | 5.04 | 5.14 | 5 | 5.13 | 5.13 | -0.02 (-0.39%) | 39,500 |
31 May 2023 | HKD | 5.01 | 5.15 | 5.01 | 5.15 | 5.15 | -0.01 (-0.19%) | 24,500 |
30 May 2023 | HKD | 5.15 | 5.16 | 5.1 | 5.16 | 5.16 | +0.01 (+0.19%) | 15,500 |
29 May 2023 | HKD | 5.15 | 5.18 | 5.01 | 5.15 | 5.15 | 0.0 (0.0%) | 34,000 |
25 May 2023 | HKD | 5 | 5.18 | 5 | 5.15 | 5.15 | -0.01 (-0.19%) | 49,000 |
24 May 2023 | HKD | 5.13 | 5.16 | 4.98 | 5.16 | 5.16 | 0.0 (0.0%) | 149,500 |
23 May 2023 | HKD | 5.15 | 5.16 | 4.98 | 5.16 | 5.16 | +0.01 (+0.19%) | 57,000 |
22 May 2023 | HKD | 5 | 5.17 | 5 | 5.15 | 5.15 | +0.15 (+3%) | 18,500 |
19 May 2023 | HKD | 5.1 | 5.1 | 4.88 | 5 | 5 | 0.0 (0.0%) | 91,500 |
18 May 2023 | HKD | 5 | 5 | 5 | 5 | 5 | +0.19 (+3.95%) | 500 |
17 May 2023 | HKD | 4.89 | 5.01 | 4.81 | 4.81 | 4.81 | -0.13 (-2.63%) | 13,500 |
16 May 2023 | HKD | 4.95 | 5.05 | 4.9 | 4.94 | 4.94 | -0.24 (-4.63%) | 16,000 |
15 May 2023 | HKD | 5 | 5.2 | 4.91 | 5.18 | 5.18 | -0.02 (-0.38%) | 109,000 |
12 May 2023 | HKD | 5.26 | 5.27 | 5.04 | 5.2 | 5.2 | -0.08 (-1.52%) | 24,500 |
11 May 2023 | HKD | 5.3 | 5.35 | 5 | 5.28 | 5.28 | -0.07 (-1.31%) | 114,000 |
10 May 2023 | HKD | 5.27 | 5.53 | 4.99 | 5.35 | 5.35 | 0.0 (0.0%) | 108,500 |
9 May 2023 | HKD | 5.6 | 5.6 | 5.35 | 5.35 | 5.35 | -0.25 (-4.46%) | 49,500 |
8 May 2023 | HKD | 5.78 | 6.2 | 5.05 | 5.6 | 5.6 | -0.19 (-3.28%) | 297,000 |
5 May 2023 | HKD | 5.33 | 5.79 | 5.21 | 5.79 | 5.79 | +0.6 (+11.56%) | 294,500 |
4 May 2023 | HKD | 4.5 | 5.5 | 4.5 | 5.19 | 5.19 | +0.77 (+17.42%) | 347,500 |
3 May 2023 | HKD | 4.14 | 4.43 | 4.13 | 4.42 | 4.42 | +0.43 (+10.78%) | 118,000 |
2 May 2023 | HKD | 4 | 4.08 | 3.91 | 3.99 | 3.99 | -0.09 (-2.21%) | 63,000 |
28 Apr 2023 | HKD | 4.07 | 4.14 | 3.85 | 4.08 | 4.08 | -0.03 (-0.73%) | 182,500 |
27 Apr 2023 | HKD | 3.98 | 4.12 | 3.91 | 4.11 | 4.11 | +0.12 (+3.01%) | 39,500 |
26 Apr 2023 | HKD | 3.5 | 3.99 | 3.5 | 3.99 | 3.99 | +0.49 (+14%) | 242,500 |
25 Apr 2023 | HKD | 3.35 | 3.5 | 3.35 | 3.5 | 3.5 | +0.14 (+4.17%) | 143,000 |
24 Apr 2023 | HKD | 3.2 | 3.39 | 3.2 | 3.36 | 3.36 | +0.03 (+0.90%) | 93,500 |
21 Apr 2023 | HKD | 3.3 | 3.33 | 3.24 | 3.33 | 3.33 | +0.01 (+0.30%) | 123,500 |
20 Apr 2023 | HKD | 3.5 | 3.5 | 3.29 | 3.32 | 3.32 | +0.01 (+0.30%) | 104,000 |
19 Apr 2023 | HKD | 3.2 | 3.31 | 3.13 | 3.31 | 3.31 | +0.01 (+0.30%) | 104,000 |