Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2023 | HKD | 11.58 | 11.82 | 11.5 | 11.76 | 11.76 | +0.3 (+2.62%) | 876,000 |
10 Jul 2023 | HKD | 11.5 | 11.54 | 11.38 | 11.46 | 11.46 | +0.12 (+1.06%) | 344,500 |
7 Jul 2023 | HKD | 11.4 | 11.42 | 11.26 | 11.34 | 11.34 | -0.08 (-0.70%) | 856,529 |
6 Jul 2023 | HKD | 11.58 | 11.76 | 11.4 | 11.42 | 11.42 | -0.18 (-1.55%) | 1,571,700 |
5 Jul 2023 | HKD | 11.86 | 11.9 | 11.54 | 11.6 | 11.6 | -0.26 (-2.19%) | 1,208,000 |
4 Jul 2023 | HKD | 11.76 | 12 | 11.68 | 11.86 | 11.86 | -0.2 (-1.66%) | 1,654,000 |
3 Jul 2023 | HKD | 11.98 | 12.1 | 11.82 | 12.06 | 12.06 | +0.16 (+1.34%) | 1,875,000 |
30 Jun 2023 | HKD | 11.68 | 11.96 | 11.68 | 11.9 | 11.9 | +0.22 (+1.88%) | 1,316,000 |
29 Jun 2023 | HKD | 11.82 | 11.82 | 11.6 | 11.68 | 11.68 | -0.08 (-0.68%) | 891,500 |
28 Jun 2023 | HKD | 11.88 | 11.98 | 11.5 | 11.76 | 11.76 | -0.12 (-1.01%) | 1,816,500 |
27 Jun 2023 | HKD | 12.04 | 12.2 | 11.74 | 11.88 | 11.88 | -0.06 (-0.50%) | 3,318,500 |
26 Jun 2023 | HKD | 12.5 | 12.66 | 11.92 | 11.94 | 11.94 | -0.36 (-2.93%) | 3,416,100 |
23 Jun 2023 | HKD | 12.72 | 12.72 | 12.16 | 12.3 | 12.3 | -0.42 (-3.30%) | 966,332 |
21 Jun 2023 | HKD | 13.34 | 13.34 | 12.72 | 12.72 | 12.72 | -0.58 (-4.36%) | 1,262,000 |
20 Jun 2023 | HKD | 13.4 | 13.56 | 13.16 | 13.3 | 13.3 | -0.22 (-1.63%) | 1,865,500 |
19 Jun 2023 | HKD | 13.28 | 13.58 | 13.06 | 13.52 | 13.52 | +0.3 (+2.27%) | 2,645,500 |
16 Jun 2023 | HKD | 13 | 13.26 | 12.8 | 13.22 | 13.22 | +0.24 (+1.85%) | 2,217,000 |
15 Jun 2023 | HKD | 12.54 | 13.02 | 12.54 | 12.98 | 12.98 | +0.58 (+4.68%) | 4,388,500 |
14 Jun 2023 | HKD | 12.54 | 12.58 | 12.36 | 12.4 | 12.4 | -0.08 (-0.64%) | 1,469,000 |
13 Jun 2023 | HKD | 12.44 | 12.54 | 12.2 | 12.48 | 12.48 | +0.12 (+0.97%) | 1,382,500 |
12 Jun 2023 | HKD | 12.3 | 12.46 | 12.26 | 12.36 | 12.36 | -0.02 (-0.16%) | 1,023,500 |
9 Jun 2023 | HKD | 12.3 | 12.52 | 12.14 | 12.38 | 12.38 | +0.08 (+0.65%) | 3,218,000 |
8 Jun 2023 | HKD | 13.08 | 13.08 | 12.28 | 12.3 | 12.3 | -0.82 (-6.25%) | 3,599,000 |
7 Jun 2023 | HKD | 13.08 | 13.34 | 13.04 | 13.12 | 13.12 | +0.18 (+1.39%) | 1,210,454 |
6 Jun 2023 | HKD | 13.3 | 13.3 | 12.82 | 12.94 | 12.94 | -0.32 (-2.41%) | 1,079,000 |
5 Jun 2023 | HKD | 13.18 | 13.38 | 12.96 | 13.26 | 13.26 | +0.08 (+0.61%) | 1,317,000 |
2 Jun 2023 | HKD | 12.98 | 13.2 | 12.84 | 13.18 | 13.18 | +0.22 (+1.70%) | 1,964,500 |
1 Jun 2023 | HKD | 12.92 | 13.14 | 12.72 | 12.96 | 12.96 | +0.08 (+0.62%) | 1,941,000 |
31 May 2023 | HKD | 13.06 | 13.06 | 12.64 | 12.88 | 12.88 | -0.18 (-1.38%) | 1,175,500 |
30 May 2023 | HKD | 12.72 | 13.16 | 12.72 | 13.06 | 13.06 | +0.18 (+1.40%) | 1,023,000 |