Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | HKD | 4.96 | 4.96 | 4.91 | 4.93 | 4.93 | -0.03 (-0.60%) | 73,800 |
30 May 2023 | HKD | 4.93 | 4.99 | 4.93 | 4.96 | 4.96 | +0.02 (+0.40%) | 22,400 |
29 May 2023 | HKD | 4.95 | 4.99 | 4.92 | 4.94 | 4.94 | -0.01 (-0.20%) | 23,000 |
25 May 2023 | HKD | 4.98 | 4.98 | 4.9 | 4.95 | 4.95 | -0.05 (-1%) | 96,200 |
24 May 2023 | HKD | 4.98 | 5.12 | 4.97 | 5 | 5 | -0.01 (-0.20%) | 43,600 |
23 May 2023 | HKD | 4.96 | 5.02 | 4.96 | 5.01 | 5.01 | +0.03 (+0.60%) | 37,800 |
22 May 2023 | HKD | 5.04 | 5.06 | 4.9 | 4.98 | 4.98 | -0.06 (-1.19%) | 189,818 |
19 May 2023 | HKD | 5 | 5.07 | 4.96 | 5.04 | 5.04 | +0.04 (+0.80%) | 66,687 |
18 May 2023 | HKD | 4.93 | 5.1 | 4.9 | 5 | 5 | +0.06 (+1.21%) | 244,400 |
17 May 2023 | HKD | 4.94 | 4.96 | 4.93 | 4.94 | 4.94 | -0.01 (-0.20%) | 15,249 |
16 May 2023 | HKD | 4.96 | 4.96 | 4.93 | 4.95 | 4.95 | +0.03 (+0.61%) | 30,479 |
15 May 2023 | HKD | 4.9 | 4.94 | 4.89 | 4.92 | 4.92 | -0.02 (-0.40%) | 74,000 |
12 May 2023 | HKD | 4.94 | 4.96 | 4.94 | 4.94 | 4.94 | -0.01 (-0.20%) | 11,200 |
11 May 2023 | HKD | 4.94 | 4.98 | 4.94 | 4.95 | 4.95 | -0.01 (-0.20%) | 14,329 |
10 May 2023 | HKD | 4.9 | 5 | 4.9 | 4.96 | 4.96 | 0.0 (0.0%) | 67,200 |
9 May 2023 | HKD | 4.94 | 4.98 | 4.94 | 4.96 | 4.96 | 0.0 (0.0%) | 17,400 |
8 May 2023 | HKD | 4.9 | 5.06 | 4.9 | 4.96 | 4.96 | +0.04 (+0.81%) | 328,200 |
5 May 2023 | HKD | 4.9 | 4.92 | 4.9 | 4.92 | 4.92 | -0.03 (-0.61%) | 2,000 |
4 May 2023 | HKD | 5 | 5 | 4.9 | 4.95 | 4.95 | -0.01 (-0.20%) | 67,000 |
3 May 2023 | HKD | 4.93 | 4.99 | 4.93 | 4.96 | 4.96 | -0.08 (-1.59%) | 7,000 |
2 May 2023 | HKD | 4.9 | 5.04 | 4.88 | 5.04 | 5.04 | +0.14 (+2.86%) | 119,800 |
28 Apr 2023 | HKD | 4.98 | 4.99 | 4.88 | 4.9 | 4.9 | -0.08 (-1.61%) | 336,200 |
27 Apr 2023 | HKD | 5.02 | 5.02 | 4.95 | 4.98 | 4.98 | -0.04 (-0.80%) | 25,000 |
26 Apr 2023 | HKD | 4.91 | 5.04 | 4.91 | 5.02 | 5.02 | +0.09 (+1.83%) | 6,255 |
25 Apr 2023 | HKD | 5.05 | 5.05 | 4.89 | 4.93 | 4.93 | -0.07 (-1.40%) | 229,400 |
24 Apr 2023 | HKD | 5.05 | 5.07 | 5 | 5 | 5 | -0.05 (-0.99%) | 161,800 |
21 Apr 2023 | HKD | 5.1 | 5.12 | 5.05 | 5.05 | 5.05 | -0.08 (-1.56%) | 75,147 |
20 Apr 2023 | HKD | 5.15 | 5.19 | 5.09 | 5.13 | 5.13 | 0.0 (0.0%) | 37,000 |
19 Apr 2023 | HKD | 5.07 | 5.13 | 5.07 | 5.13 | 5.13 | +0.05 (+0.98%) | 105,400 |
18 Apr 2023 | HKD | 5.09 | 5.16 | 5.07 | 5.08 | 5.08 | +0.01 (+0.20%) | 113,000 |