Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | HKD | 4.07 | 4.32 | 4.07 | 4.25 | 4.25 | -0.08 (-1.85%) | 654,500 |
30 May 2023 | HKD | 4.31 | 4.36 | 4.31 | 4.33 | 4.33 | +0.02 (+0.46%) | 13,500 |
29 May 2023 | HKD | 4.3 | 4.33 | 4.3 | 4.31 | 4.31 | +0.01 (+0.23%) | 46,000 |
25 May 2023 | HKD | 4.33 | 4.49 | 4.29 | 4.3 | 4.3 | -0.03 (-0.69%) | 83,500 |
24 May 2023 | HKD | 4.34 | 4.34 | 4.33 | 4.33 | 4.33 | +0.04 (+0.93%) | 500 |
23 May 2023 | HKD | 4.24 | 4.43 | 4.24 | 4.29 | 4.29 | +0.01 (+0.23%) | 88,500 |
22 May 2023 | HKD | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -0.01 (-0.23%) | 22,500 |
19 May 2023 | HKD | 4.3 | 4.31 | 4.29 | 4.29 | 4.29 | -0.01 (-0.23%) | 10,500 |
18 May 2023 | HKD | 4.37 | 4.37 | 4.3 | 4.3 | 4.3 | -0.01 (-0.23%) | 23,000 |
17 May 2023 | HKD | 4.3 | 4.31 | 4.24 | 4.31 | 4.31 | +0.01 (+0.23%) | 50,500 |
16 May 2023 | HKD | 4.32 | 4.32 | 4.28 | 4.3 | 4.3 | +0.01 (+0.23%) | 61,000 |
15 May 2023 | HKD | 4.32 | 4.4 | 4.24 | 4.29 | 4.29 | +0.04 (+0.94%) | 137,500 |
12 May 2023 | HKD | 4.3 | 4.3 | 4.23 | 4.25 | 4.25 | -0.05 (-1.16%) | 46,000 |
11 May 2023 | HKD | 4.3 | 4.38 | 4.22 | 4.3 | 4.3 | 0.0 (0.0%) | 137,000 |
10 May 2023 | HKD | 4.3 | 4.31 | 4.22 | 4.3 | 4.3 | 0.0 (0.0%) | 70,500 |
9 May 2023 | HKD | 4.44 | 4.44 | 4.29 | 4.3 | 4.3 | -0.1 (-2.27%) | 82,500 |
8 May 2023 | HKD | 4.39 | 4.4 | 4.34 | 4.4 | 4.4 | +0.03 (+0.69%) | 36,000 |
5 May 2023 | HKD | 4.3 | 4.37 | 4.3 | 4.37 | 4.37 | +0.03 (+0.69%) | 27,500 |
4 May 2023 | HKD | 4.43 | 4.43 | 4.3 | 4.34 | 4.34 | +0.04 (+0.93%) | 484,500 |
3 May 2023 | HKD | 4.31 | 4.31 | 4.21 | 4.3 | 4.3 | +0.09 (+2.14%) | 155,000 |
2 May 2023 | HKD | 4.27 | 4.31 | 3.96 | 4.21 | 4.21 | -0.1 (-2.32%) | 173,000 |
28 Apr 2023 | HKD | 4.3 | 4.31 | 4.3 | 4.31 | 4.31 | +0.01 (+0.23%) | 500 |
27 Apr 2023 | HKD | 4.3 | 4.31 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 7,000 |
26 Apr 2023 | HKD | 4.25 | 4.3 | 4.25 | 4.3 | 4.3 | 0.0 (0.0%) | 29,500 |
25 Apr 2023 | HKD | 4.35 | 4.45 | 4.3 | 4.3 | 4.3 | -0.05 (-1.15%) | 323,500 |
24 Apr 2023 | HKD | 4.3 | 4.46 | 4.3 | 4.35 | 4.35 | -0.05 (-1.14%) | 126,500 |
21 Apr 2023 | HKD | 4.42 | 4.45 | 4.3 | 4.4 | 4.4 | -0.02 (-0.45%) | 307,500 |
20 Apr 2023 | HKD | 4.44 | 4.45 | 4.3 | 4.42 | 4.42 | +0.04 (+0.91%) | 269,000 |
19 Apr 2023 | HKD | 4.43 | 4.44 | 4.35 | 4.38 | 4.38 | -0.06 (-1.35%) | 107,500 |
18 Apr 2023 | HKD | 4.28 | 4.47 | 4.2 | 4.44 | 4.44 | +0.16 (+3.74%) | 215,000 |