Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2023 | HKD | 2.83 | 2.84 | 2.71 | 2.72 | 2.72 | -0.13 (-4.56%) | 4,040,000 |
11 Jul 2023 | HKD | 2.73 | 2.88 | 2.73 | 2.85 | 2.85 | +0.12 (+4.40%) | 8,166,000 |
10 Jul 2023 | HKD | 2.69 | 2.73 | 2.65 | 2.73 | 2.73 | +0.06 (+2.25%) | 2,540,000 |
7 Jul 2023 | HKD | 2.71 | 2.71 | 2.64 | 2.67 | 2.67 | -0.03 (-1.11%) | 2,280,000 |
6 Jul 2023 | HKD | 2.71 | 2.72 | 2.6 | 2.7 | 2.7 | +0.01 (+0.37%) | 2,854,000 |
5 Jul 2023 | HKD | 2.74 | 2.76 | 2.68 | 2.69 | 2.69 | -0.07 (-2.54%) | 3,292,000 |
4 Jul 2023 | HKD | 2.54 | 2.76 | 2.49 | 2.76 | 2.76 | +0.24 (+9.52%) | 11,257,500 |
3 Jul 2023 | HKD | 2.42 | 2.54 | 2.42 | 2.52 | 2.52 | +0.07 (+2.86%) | 3,430,000 |
30 Jun 2023 | HKD | 2.43 | 2.47 | 2.4 | 2.45 | 2.45 | +0.02 (+0.82%) | 3,122,000 |
29 Jun 2023 | HKD | 2.41 | 2.45 | 2.37 | 2.43 | 2.43 | +0.03 (+1.25%) | 2,270,000 |
28 Jun 2023 | HKD | 2.25 | 2.42 | 2.25 | 2.4 | 2.4 | +0.13 (+5.73%) | 4,618,000 |
27 Jun 2023 | HKD | 2.18 | 2.27 | 2.18 | 2.27 | 2.27 | +0.09 (+4.13%) | 1,678,000 |
26 Jun 2023 | HKD | 2.15 | 2.21 | 2.15 | 2.18 | 2.18 | +0.01 (+0.46%) | 1,382,000 |
23 Jun 2023 | HKD | 2.19 | 2.19 | 2.14 | 2.17 | 2.17 | -0.03 (-1.36%) | 926,000 |
21 Jun 2023 | HKD | 2.18 | 2.2 | 2.17 | 2.2 | 2.2 | +0.01 (+0.46%) | 482,000 |
20 Jun 2023 | HKD | 2.2 | 2.22 | 2.19 | 2.19 | 2.19 | -0.03 (-1.35%) | 304,000 |
19 Jun 2023 | HKD | 2.25 | 2.25 | 2.2 | 2.22 | 2.22 | 0.0 (0.0%) | 554,000 |
16 Jun 2023 | HKD | 2.21 | 2.22 | 2.17 | 2.22 | 2.22 | +0.04 (+1.83%) | 1,412,000 |
15 Jun 2023 | HKD | 2.16 | 2.2 | 2.13 | 2.18 | 2.18 | -0.01 (-0.46%) | 725,560 |
14 Jun 2023 | HKD | 2.13 | 2.21 | 2.13 | 2.19 | 2.19 | +0.05 (+2.34%) | 1,186,000 |
13 Jun 2023 | HKD | 2.19 | 2.22 | 2.04 | 2.14 | 2.14 | -0.07 (-3.17%) | 3,146,000 |
12 Jun 2023 | HKD | 2.14 | 2.21 | 2.14 | 2.21 | 2.21 | +0.07 (+3.27%) | 798,000 |
9 Jun 2023 | HKD | 2.13 | 2.16 | 2.13 | 2.14 | 2.14 | 0.0 (0.0%) | 1,000,000 |
8 Jun 2023 | HKD | 2.17 | 2.19 | 2.09 | 2.14 | 2.14 | -0.04 (-1.83%) | 1,202,000 |
7 Jun 2023 | HKD | 2.17 | 2.2 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 562,000 |
6 Jun 2023 | HKD | 2.11 | 2.22 | 2.11 | 2.18 | 2.18 | +0.05 (+2.35%) | 1,208,000 |
5 Jun 2023 | HKD | 2.15 | 2.16 | 2.12 | 2.13 | 2.13 | -0.05 (-2.29%) | 582,000 |
2 Jun 2023 | HKD | 2.16 | 2.25 | 2.16 | 2.18 | 2.18 | +0.02 (+0.93%) | 1,006,000 |
1 Jun 2023 | HKD | 2.03 | 2.19 | 2.03 | 2.16 | 2.16 | +0.15 (+7.46%) | 3,043,706 |
31 May 2023 | HKD | 2.07 | 2.11 | 2 | 2.01 | 2.01 | -0.08 (-3.83%) | 2,942,500 |