Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | HKD | 5.12 | 5.4 | 5.01 | 5.3 | 5.3 | +0.3 (+6%) | 21,000 |
12 Jul 2023 | HKD | 5.2 | 5.32 | 5 | 5 | 5 | -0.1 (-1.96%) | 7,500 |
11 Jul 2023 | HKD | 4.66 | 5.14 | 4.66 | 5.1 | 5.1 | +0.2 (+4.08%) | 26,500 |
10 Jul 2023 | HKD | 4.81 | 5 | 4.8 | 4.9 | 4.9 | +0.15 (+3.16%) | 22,000 |
7 Jul 2023 | HKD | 4.66 | 4.89 | 4.66 | 4.75 | 4.75 | +0.06 (+1.28%) | 45,000 |
6 Jul 2023 | HKD | 4.75 | 4.8 | 4.58 | 4.69 | 4.69 | +0.13 (+2.85%) | 32,500 |
5 Jul 2023 | HKD | 4.57 | 4.57 | 4.55 | 4.56 | 4.56 | -0.06 (-1.30%) | 11,500 |
4 Jul 2023 | HKD | 4.52 | 4.9 | 4.52 | 4.62 | 4.62 | +0.09 (+1.99%) | 41,500 |
3 Jul 2023 | HKD | 4.8 | 4.81 | 4.53 | 4.53 | 4.53 | -0.27 (-5.62%) | 33,500 |
30 Jun 2023 | HKD | 4.75 | 4.9 | 4.75 | 4.8 | 4.8 | +0.02 (+0.42%) | 9,000 |
29 Jun 2023 | HKD | 4.66 | 4.8 | 4.48 | 4.78 | 4.78 | -0.01 (-0.21%) | 61,000 |
28 Jun 2023 | HKD | 4.92 | 4.92 | 4.79 | 4.79 | 4.79 | -0.23 (-4.58%) | 8,000 |
27 Jun 2023 | HKD | 5.02 | 5.29 | 5 | 5.02 | 5.02 | -0.17 (-3.28%) | 44,000 |
26 Jun 2023 | HKD | 5.27 | 5.47 | 4.81 | 5.19 | 5.19 | -0.28 (-5.12%) | 250,500 |
23 Jun 2023 | HKD | 5.48 | 5.48 | 5.47 | 5.47 | 5.47 | +0.37 (+7.25%) | 1,000 |
21 Jun 2023 | HKD | 5.3 | 5.46 | 5.1 | 5.1 | 5.1 | -0.2 (-3.77%) | 75,500 |
20 Jun 2023 | HKD | 5.3 | 5.45 | 5.28 | 5.3 | 5.3 | 0.0 (0.0%) | 17,500 |
19 Jun 2023 | HKD | 5.16 | 5.38 | 5.15 | 5.3 | 5.3 | 0.0 (0.0%) | 12,500 |
16 Jun 2023 | HKD | 5.28 | 5.72 | 5.24 | 5.3 | 5.3 | +0.02 (+0.38%) | 37,500 |
15 Jun 2023 | HKD | 5.2 | 5.6 | 5.12 | 5.28 | 5.28 | +0.03 (+0.57%) | 167,000 |
14 Jun 2023 | HKD | 5.25 | 5.25 | 5.18 | 5.25 | 5.25 | 0.0 (0.0%) | 112,000 |
13 Jun 2023 | HKD | 5.2 | 5.3 | 5.2 | 5.25 | 5.25 | +0.05 (+0.96%) | 76,000 |
12 Jun 2023 | HKD | 5.2 | 5.2 | 5.05 | 5.2 | 5.2 | 0.0 (0.0%) | 51,500 |
9 Jun 2023 | HKD | 5.03 | 5.2 | 5.02 | 5.2 | 5.2 | 0.0 (0.0%) | 74,500 |
8 Jun 2023 | HKD | 5.16 | 5.4 | 5.16 | 5.2 | 5.2 | +0.15 (+2.97%) | 14,000 |
7 Jun 2023 | HKD | 5.16 | 5.16 | 5.05 | 5.05 | 5.05 | -0.11 (-2.13%) | 5,000 |
6 Jun 2023 | HKD | 5.03 | 5.16 | 5.03 | 5.16 | 5.16 | 0.0 (0.0%) | 5,000 |
5 Jun 2023 | HKD | 5.13 | 5.17 | 5.13 | 5.16 | 5.16 | +0.03 (+0.58%) | 13,500 |
2 Jun 2023 | HKD | 5.13 | 5.13 | 5.11 | 5.13 | 5.13 | 0.0 (0.0%) | 13,000 |
1 Jun 2023 | HKD | 5.04 | 5.14 | 5 | 5.13 | 5.13 | -0.02 (-0.39%) | 39,500 |