Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | HKD | 6.07 | 6.12 | 6 | 6.04 | 6.04 | -0.02 (-0.33%) | 661,079 |
29 May 2023 | HKD | 6.26 | 6.38 | 6.01 | 6.06 | 6.06 | -0.32 (-5.02%) | 860,000 |
25 May 2023 | HKD | 6.88 | 6.88 | 6.28 | 6.38 | 6.38 | -0.5 (-7.27%) | 4,894,000 |
24 May 2023 | HKD | 6.57 | 6.88 | 6.5 | 6.88 | 6.88 | +0.27 (+4.08%) | 2,394,267 |
23 May 2023 | HKD | 6.65 | 6.71 | 6.57 | 6.61 | 6.61 | +0.05 (+0.76%) | 236,000 |
22 May 2023 | HKD | 6.69 | 6.8 | 6.55 | 6.56 | 6.56 | -0.09 (-1.35%) | 1,873,084 |
19 May 2023 | HKD | 6.59 | 6.69 | 6.56 | 6.65 | 6.65 | +0.06 (+0.91%) | 1,958,000 |
18 May 2023 | HKD | 6.61 | 6.61 | 6.5 | 6.59 | 6.59 | +0.05 (+0.76%) | 868,326 |
17 May 2023 | HKD | 6.6 | 6.72 | 6.5 | 6.54 | 6.54 | -0.18 (-2.68%) | 815,000 |
16 May 2023 | HKD | 6.68 | 6.74 | 6.65 | 6.72 | 6.72 | -0.02 (-0.30%) | 619,500 |
15 May 2023 | HKD | 6.78 | 6.86 | 6.7 | 6.74 | 6.74 | -0.21 (-3.02%) | 583,109 |
12 May 2023 | HKD | 7.01 | 7.01 | 6.76 | 6.95 | 6.95 | -0.01 (-0.14%) | 2,406,523 |
11 May 2023 | HKD | 6.84 | 6.98 | 6.79 | 6.96 | 6.96 | +0.12 (+1.75%) | 4,072,000 |
10 May 2023 | HKD | 6.82 | 6.89 | 6.75 | 6.84 | 6.84 | +0.11 (+1.63%) | 1,928,000 |
9 May 2023 | HKD | 6.92 | 7.03 | 6.68 | 6.73 | 6.73 | -0.08 (-1.17%) | 864,000 |
8 May 2023 | HKD | 6.91 | 7.01 | 6.8 | 6.81 | 6.81 | -0.24 (-3.40%) | 1,144,000 |
5 May 2023 | HKD | 6.86 | 7.09 | 6.86 | 7.05 | 7.05 | +0.25 (+3.68%) | 1,321,000 |
4 May 2023 | HKD | 7.22 | 7.33 | 6.73 | 6.8 | 6.8 | -0.45 (-6.21%) | 1,862,000 |
3 May 2023 | HKD | 7.34 | 7.34 | 7.2 | 7.25 | 7.25 | +0.03 (+0.42%) | 876,000 |
2 May 2023 | HKD | 7.3 | 7.38 | 7.14 | 7.22 | 7.22 | -0.01 (-0.14%) | 824,000 |
28 Apr 2023 | HKD | 7.18 | 7.32 | 7.18 | 7.23 | 7.23 | +0.05 (+0.70%) | 648,000 |
27 Apr 2023 | HKD | 7.2 | 7.25 | 7.07 | 7.18 | 7.18 | -0.04 (-0.55%) | 684,001 |
26 Apr 2023 | HKD | 7.13 | 7.32 | 7.13 | 7.22 | 7.22 | +0.12 (+1.69%) | 448,013 |
25 Apr 2023 | HKD | 7.28 | 7.35 | 7.05 | 7.1 | 7.1 | -0.22 (-3.01%) | 858,000 |
24 Apr 2023 | HKD | 7.49 | 7.49 | 7.19 | 7.32 | 7.32 | -0.09 (-1.21%) | 468,797 |
21 Apr 2023 | HKD | 7.7 | 7.7 | 7.29 | 7.41 | 7.41 | -0.16 (-2.11%) | 2,247,258 |
20 Apr 2023 | HKD | 7.51 | 7.64 | 7.44 | 7.57 | 7.57 | +0.09 (+1.20%) | 882,000 |
19 Apr 2023 | HKD | 7.56 | 7.56 | 7.4 | 7.48 | 7.48 | -0.03 (-0.40%) | 1,052,250 |
18 Apr 2023 | HKD | 7.66 | 7.66 | 7.12 | 7.51 | 7.51 | -0.13 (-1.70%) | 1,262,780 |
17 Apr 2023 | HKD | 7.67 | 7.69 | 7.42 | 7.64 | 7.64 | +0.07 (+0.92%) | 1,457,990 |