Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | HKD | 8.2 | 8.3 | 8 | 8.02 | 8.02 | -0.25 (-3.02%) | 1,980,800 |
4 Jul 2023 | HKD | 8.1 | 8.28 | 7.85 | 8.27 | 8.27 | +0.17 (+2.10%) | 3,486,000 |
3 Jul 2023 | HKD | 7.91 | 8.18 | 7.75 | 8.1 | 8.1 | +0.24 (+3.05%) | 2,956,063 |
30 Jun 2023 | HKD | 7.68 | 7.95 | 7.68 | 7.86 | 7.86 | +0.26 (+3.42%) | 991,600 |
29 Jun 2023 | HKD | 7.7 | 7.9 | 7.57 | 7.6 | 7.6 | -0.16 (-2.06%) | 1,520,782 |
28 Jun 2023 | HKD | 7.7 | 7.8 | 7.53 | 7.76 | 7.76 | +0.25 (+3.33%) | 2,155,600 |
27 Jun 2023 | HKD | 7.3 | 7.65 | 7.3 | 7.51 | 7.51 | +0.21 (+2.88%) | 2,624,473 |
26 Jun 2023 | HKD | 7.56 | 7.74 | 7.23 | 7.3 | 7.3 | -0.4 (-5.19%) | 3,345,000 |
23 Jun 2023 | HKD | 7.85 | 7.85 | 7.66 | 7.7 | 7.7 | -0.12 (-1.53%) | 820,200 |
21 Jun 2023 | HKD | 8.11 | 8.11 | 7.76 | 7.82 | 7.82 | -0.29 (-3.58%) | 2,693,300 |
20 Jun 2023 | HKD | 8.24 | 8.28 | 8 | 8.11 | 8.11 | -0.18 (-2.17%) | 1,505,800 |
19 Jun 2023 | HKD | 8.2 | 8.46 | 8.2 | 8.29 | 8.29 | +0.09 (+1.10%) | 2,839,600 |
16 Jun 2023 | HKD | 8.32 | 8.32 | 7.86 | 8.2 | 8.2 | -0.09 (-1.09%) | 5,092,826 |
15 Jun 2023 | HKD | 7.93 | 8.35 | 7.63 | 8.29 | 8.29 | +0.46 (+5.87%) | 8,329,356 |
14 Jun 2023 | HKD | 7.12 | 8.13 | 7.12 | 7.83 | 7.83 | +0.82 (+11.70%) | 12,926,200 |
13 Jun 2023 | HKD | 7.15 | 7.15 | 7 | 7.01 | 7.01 | -0.04 (-0.57%) | 967,419 |
12 Jun 2023 | HKD | 7.08 | 7.14 | 6.94 | 7.05 | 7.05 | +0.12 (+1.73%) | 1,239,000 |
9 Jun 2023 | HKD | 7.02 | 7.2 | 6.83 | 6.93 | 6.93 | -0.09 (-1.28%) | 2,026,600 |
8 Jun 2023 | HKD | 7.27 | 7.27 | 7 | 7.02 | 7.02 | -0.21 (-2.90%) | 2,298,400 |
7 Jun 2023 | HKD | 7.1 | 7.38 | 7.1 | 7.23 | 7.23 | +0.13 (+1.83%) | 1,831,800 |
6 Jun 2023 | HKD | 7.15 | 7.22 | 6.93 | 7.1 | 7.1 | -0.05 (-0.70%) | 4,014,400 |
5 Jun 2023 | HKD | 7.23 | 7.23 | 7.01 | 7.15 | 7.15 | +0.1 (+1.42%) | 2,057,364 |
2 Jun 2023 | HKD | 7.12 | 7.25 | 7 | 7.05 | 7.05 | -0.07 (-0.98%) | 1,166,400 |
1 Jun 2023 | HKD | 7.14 | 7.25 | 6.9 | 7.12 | 7.12 | -0.03 (-0.42%) | 1,217,600 |
31 May 2023 | HKD | 7.17 | 7.29 | 6.99 | 7.15 | 7.15 | +0.02 (+0.28%) | 2,375,200 |
30 May 2023 | HKD | 6.92 | 7.19 | 6.76 | 7.13 | 7.13 | +0.21 (+3.03%) | 2,829,000 |
29 May 2023 | HKD | 7.57 | 7.68 | 6.88 | 6.92 | 6.92 | -0.63 (-8.34%) | 2,739,000 |
25 May 2023 | HKD | 7.65 | 8 | 7.52 | 7.55 | 7.55 | -0.07 (-0.92%) | 1,855,800 |
24 May 2023 | HKD | 8.29 | 8.4 | 7.49 | 7.62 | 7.62 | -0.67 (-8.08%) | 2,886,800 |
23 May 2023 | HKD | 8.35 | 8.5 | 8.24 | 8.29 | 8.29 | -0.09 (-1.07%) | 1,206,200 |