Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | HKD | 2.85 | 2.9 | 2.79 | 2.9 | 2.9 | +0.03 (+1.05%) | 1,168,000 |
4 Jul 2023 | HKD | 2.92 | 2.97 | 2.83 | 2.87 | 2.87 | -0.05 (-1.71%) | 606,000 |
3 Jul 2023 | HKD | 2.97 | 3 | 2.89 | 2.92 | 2.92 | -0.04 (-1.35%) | 554,000 |
30 Jun 2023 | HKD | 2.88 | 3.06 | 2.85 | 2.96 | 2.96 | -0.14 (-4.52%) | 1,292,000 |
29 Jun 2023 | HKD | 3.44 | 3.58 | 3.1 | 3.1 | 3.1 | -0.31 (-9.09%) | 1,926,000 |
28 Jun 2023 | HKD | 3.04 | 3.49 | 3 | 3.41 | 3.41 | +0.4 (+13.29%) | 2,834,000 |
27 Jun 2023 | HKD | 2.99 | 3.03 | 2.73 | 3.01 | 3.01 | +0.04 (+1.35%) | 3,146,000 |
26 Jun 2023 | HKD | 3 | 3.12 | 2.7 | 2.97 | 2.97 | -0.03 (-1%) | 2,242,100 |
23 Jun 2023 | HKD | 2.93 | 3 | 2.93 | 3 | 3 | +0.03 (+1.01%) | 356,000 |
21 Jun 2023 | HKD | 2.95 | 3.02 | 2.9 | 2.97 | 2.97 | +0.01 (+0.34%) | 686,000 |
20 Jun 2023 | HKD | 2.95 | 3.04 | 2.93 | 2.96 | 2.96 | -0.02 (-0.67%) | 1,134,000 |
19 Jun 2023 | HKD | 2.94 | 3.05 | 2.87 | 2.98 | 2.98 | +0.03 (+1.02%) | 556,000 |
16 Jun 2023 | HKD | 2.89 | 2.95 | 2.86 | 2.95 | 2.95 | +0.06 (+2.08%) | 614,000 |
15 Jun 2023 | HKD | 2.85 | 3.04 | 2.85 | 2.89 | 2.89 | +0.02 (+0.70%) | 1,082,000 |
14 Jun 2023 | HKD | 2.68 | 2.9 | 2.64 | 2.87 | 2.87 | +0.17 (+6.30%) | 896,000 |
13 Jun 2023 | HKD | 2.68 | 2.76 | 2.64 | 2.7 | 2.7 | 0.0 (0.0%) | 1,242,000 |
12 Jun 2023 | HKD | 2.66 | 2.74 | 2.6 | 2.7 | 2.7 | -0.06 (-2.17%) | 448,000 |
9 Jun 2023 | HKD | 2.76 | 2.79 | 2.5 | 2.76 | 2.76 | -0.09 (-3.16%) | 1,988,000 |
8 Jun 2023 | HKD | 3.1 | 3.1 | 2.58 | 2.85 | 2.85 | -0.15 (-5%) | 3,136,000 |
7 Jun 2023 | HKD | 2.8 | 3.22 | 2.78 | 3 | 3 | +0.22 (+7.91%) | 4,813,700 |
6 Jun 2023 | HKD | 2.31 | 2.78 | 2.31 | 2.78 | 2.78 | +0.45 (+19.31%) | 4,254,000 |
5 Jun 2023 | HKD | 2.33 | 2.33 | 2.3 | 2.33 | 2.33 | 0.0 (0.0%) | 500,000 |
2 Jun 2023 | HKD | 2.31 | 2.34 | 2.28 | 2.33 | 2.33 | 0.0 (0.0%) | 580,000 |
1 Jun 2023 | HKD | 2.31 | 2.33 | 2.29 | 2.33 | 2.33 | 0.0 (0.0%) | 496,000 |
31 May 2023 | HKD | 2.31 | 2.33 | 2.27 | 2.33 | 2.33 | 0.0 (0.0%) | 848,000 |
30 May 2023 | HKD | 2.32 | 2.35 | 2.3 | 2.33 | 2.33 | -0.01 (-0.43%) | 930,000 |
29 May 2023 | HKD | 2.3 | 2.36 | 2.29 | 2.34 | 2.34 | +0.01 (+0.43%) | 834,000 |
25 May 2023 | HKD | 2.29 | 2.34 | 2.27 | 2.33 | 2.33 | +0.03 (+1.30%) | 3,764,000 |
24 May 2023 | HKD | 2.3 | 2.34 | 2.3 | 2.3 | 2.3 | -0.04 (-1.71%) | 1,012,000 |
23 May 2023 | HKD | 2.34 | 2.38 | 2.28 | 2.34 | 2.34 | 0.0 (0.0%) | 1,449,500 |