Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | HKD | 3.8 | 4.03 | 3.69 | 4.01 | 4.01 | +0.22 (+5.80%) | 26,500 |
30 May 2023 | HKD | 4.32 | 4.32 | 3.79 | 3.79 | 3.79 | -0.21 (-5.25%) | 1,500 |
29 May 2023 | HKD | 4.23 | 4.23 | 3.93 | 4 | 4 | -0.01 (-0.25%) | 11,800 |
25 May 2023 | HKD | 3.77 | 4.02 | 3.77 | 4.01 | 4.01 | -0.01 (-0.25%) | 9,100 |
24 May 2023 | HKD | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 0 |
23 May 2023 | HKD | 4.06 | 4.06 | 4.02 | 4.02 | 4.02 | +0.01 (+0.25%) | 200 |
22 May 2023 | HKD | 4.02 | 4.08 | 3.77 | 4.01 | 4.01 | -0.01 (-0.25%) | 13,600 |
19 May 2023 | HKD | 4.1 | 4.1 | 4.02 | 4.02 | 4.02 | -0.01 (-0.25%) | 300 |
18 May 2023 | HKD | 4.04 | 4.04 | 4.03 | 4.03 | 4.03 | -0.06 (-1.47%) | 500 |
17 May 2023 | HKD | 4.19 | 4.19 | 3.76 | 4.09 | 4.09 | +0.09 (+2.25%) | 43,200 |
16 May 2023 | HKD | 4 | 4.27 | 4 | 4 | 4 | +0.01 (+0.25%) | 22,900 |
15 May 2023 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.01 (-0.25%) | 0 |
12 May 2023 | HKD | 4.28 | 4.28 | 4 | 4 | 4 | -0.1 (-2.44%) | 19,500 |
11 May 2023 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | -0.18 (-4.21%) | 0 |
10 May 2023 | HKD | 4.35 | 4.35 | 4.28 | 4.28 | 4.28 | +0.3 (+7.54%) | 200 |
9 May 2023 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 200 |
8 May 2023 | HKD | 3.73 | 3.98 | 3.73 | 3.98 | 3.98 | 0.0 (0.0%) | 5,100 |
5 May 2023 | HKD | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | -0.01 (-0.25%) | 200 |
4 May 2023 | HKD | 4.05 | 4.07 | 3.7 | 3.99 | 3.99 | -0.07 (-1.72%) | 42,600 |
3 May 2023 | HKD | 3.71 | 4.22 | 3.71 | 4.06 | 4.06 | -0.22 (-5.14%) | 600 |
2 May 2023 | HKD | 3.79 | 4.28 | 3.79 | 4.28 | 4.28 | +0.45 (+11.75%) | 3,300 |
28 Apr 2023 | HKD | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 0 |
27 Apr 2023 | HKD | 3.81 | 3.94 | 3.8 | 3.83 | 3.83 | +0.03 (+0.79%) | 18,500 |
26 Apr 2023 | HKD | 3.85 | 3.85 | 3.8 | 3.8 | 3.8 | +0.01 (+0.26%) | 7,000 |
25 Apr 2023 | HKD | 4.1 | 4.1 | 3.6 | 3.79 | 3.79 | -0.31 (-7.56%) | 45,300 |
24 Apr 2023 | HKD | 4 | 4.1 | 4 | 4.1 | 4.1 | +0.09 (+2.24%) | 600 |
21 Apr 2023 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0 (0.0%) | 0 |
20 Apr 2023 | HKD | 4.01 | 4.1 | 4 | 4.01 | 4.01 | -0.05 (-1.23%) | 17,900 |
19 Apr 2023 | HKD | 4 | 4.19 | 4 | 4.06 | 4.06 | +0.06 (+1.50%) | 9,000 |
18 Apr 2023 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |