Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | HKD | 2.15 | 2.15 | 2.06 | 2.1 | 2.1 | -0.05 (-2.33%) | 10,107,500 |
4 Jul 2023 | HKD | 2.08 | 2.18 | 2.06 | 2.15 | 2.15 | +0.07 (+3.37%) | 6,447,500 |
3 Jul 2023 | HKD | 2.02 | 2.09 | 2 | 2.08 | 2.08 | +0.06 (+2.97%) | 4,787,500 |
30 Jun 2023 | HKD | 1.99 | 2.03 | 1.98 | 2.02 | 2.02 | +0.04 (+2.02%) | 5,801,000 |
29 Jun 2023 | HKD | 1.99 | 1.99 | 1.95 | 1.98 | 1.98 | -0.01 (-0.50%) | 2,701,500 |
28 Jun 2023 | HKD | 1.99 | 2 | 1.96 | 1.99 | 1.99 | 0.0 (0.0%) | 4,190,500 |
27 Jun 2023 | HKD | 1.92 | 2 | 1.92 | 1.99 | 1.99 | +0.07 (+3.65%) | 7,683,500 |
26 Jun 2023 | HKD | 1.87 | 2.01 | 1.86 | 1.92 | 1.92 | +0.07 (+3.78%) | 11,979,000 |
23 Jun 2023 | HKD | 1.95 | 1.95 | 1.83 | 1.85 | 1.85 | -0.07 (-3.65%) | 2,430,000 |
21 Jun 2023 | HKD | 1.93 | 1.93 | 1.86 | 1.92 | 1.92 | -0.03 (-1.54%) | 4,876,500 |
20 Jun 2023 | HKD | 2.03 | 2.03 | 1.93 | 1.95 | 1.95 | -0.08 (-3.94%) | 3,551,000 |
19 Jun 2023 | HKD | 2.13 | 2.13 | 1.98 | 2.03 | 2.03 | -0.06 (-2.87%) | 4,649,500 |
16 Jun 2023 | HKD | 2.05 | 2.12 | 2.02 | 2.09 | 2.09 | +0.05 (+2.45%) | 10,852,500 |
15 Jun 2023 | HKD | 1.97 | 2.04 | 1.97 | 2.04 | 2.04 | +0.07 (+3.55%) | 7,771,000 |
14 Jun 2023 | HKD | 1.97 | 2.02 | 1.94 | 1.97 | 1.97 | 0.0 (0.0%) | 3,309,000 |
13 Jun 2023 | HKD | 1.96 | 1.98 | 1.94 | 1.97 | 1.97 | -0.01 (-0.51%) | 2,374,250 |
12 Jun 2023 | HKD | 1.98 | 1.99 | 1.94 | 1.98 | 1.98 | 0.0 (0.0%) | 2,665,510 |
9 Jun 2023 | HKD | 2.01 | 2.03 | 1.97 | 1.98 | 1.98 | -0.03 (-1.49%) | 6,596,500 |
8 Jun 2023 | HKD | 1.95 | 2.05 | 1.93 | 2.01 | 2.01 | +0.05 (+2.55%) | 8,647,000 |
7 Jun 2023 | HKD | 1.98 | 1.99 | 1.93 | 1.96 | 1.96 | +0.03 (+1.55%) | 4,693,300 |
6 Jun 2023 | HKD | 1.95 | 1.99 | 1.89 | 1.93 | 1.93 | +0.01 (+0.52%) | 5,338,000 |
5 Jun 2023 | HKD | 2.06 | 2.06 | 1.9 | 1.92 | 1.92 | -0.11 (-5.42%) | 11,658,004 |
2 Jun 2023 | HKD | 1.9 | 2.06 | 1.9 | 2.03 | 2.03 | +0.17 (+9.14%) | 16,524,000 |
1 Jun 2023 | HKD | 1.92 | 1.94 | 1.84 | 1.86 | 1.86 | -0.06 (-3.12%) | 10,023,500 |
31 May 2023 | HKD | 1.99 | 1.99 | 1.86 | 1.92 | 1.92 | -0.05 (-2.54%) | 9,899,500 |
30 May 2023 | HKD | 1.95 | 1.99 | 1.9 | 1.97 | 1.97 | +0.02 (+1.03%) | 9,148,000 |
29 May 2023 | HKD | 2.06 | 2.1 | 1.91 | 1.95 | 1.95 | -0.08 (-3.94%) | 14,237,829 |
25 May 2023 | HKD | 2.05 | 2.08 | 1.96 | 2.03 | 2.03 | -0.05 (-2.40%) | 15,711,853 |
24 May 2023 | HKD | 2.17 | 2.18 | 2.06 | 2.08 | 2.08 | -0.05 (-2.35%) | 11,884,509 |
23 May 2023 | HKD | 2.19 | 2.21 | 2.1 | 2.13 | 2.13 | -0.07 (-3.18%) | 14,922,319 |