Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | HKD | 2.15 | 2.16 | 2.05 | 2.09 | 2.09 | -0.06 (-2.79%) | 1,328,000 |
29 May 2023 | HKD | 2.17 | 2.17 | 2.13 | 2.15 | 2.15 | +0.02 (+0.94%) | 1,580,000 |
25 May 2023 | HKD | 2.21 | 2.22 | 2.09 | 2.13 | 2.13 | -0.25 (-10.50%) | 5,800,000 |
24 May 2023 | HKD | 2.42 | 2.42 | 2.37 | 2.38 | 2.38 | -0.04 (-1.65%) | 1,868,000 |
23 May 2023 | HKD | 2.44 | 2.44 | 2.41 | 2.42 | 2.42 | -0.02 (-0.82%) | 1,796,000 |
22 May 2023 | HKD | 2.41 | 2.45 | 2.41 | 2.44 | 2.44 | +0.02 (+0.83%) | 1,108,000 |
19 May 2023 | HKD | 2.43 | 2.44 | 2.4 | 2.42 | 2.42 | -0.02 (-0.82%) | 1,988,000 |
18 May 2023 | HKD | 2.43 | 2.46 | 2.42 | 2.44 | 2.44 | +0.01 (+0.41%) | 524,000 |
17 May 2023 | HKD | 2.45 | 2.47 | 2.43 | 2.43 | 2.43 | -0.03 (-1.22%) | 562,000 |
16 May 2023 | HKD | 2.44 | 2.48 | 2.42 | 2.46 | 2.46 | +0.01 (+0.41%) | 1,176,000 |
15 May 2023 | HKD | 2.45 | 2.48 | 2.42 | 2.45 | 2.45 | -0.01 (-0.41%) | 800,112 |
12 May 2023 | HKD | 2.53 | 2.53 | 2.45 | 2.46 | 2.46 | -0.07 (-2.77%) | 1,612,000 |
11 May 2023 | HKD | 2.51 | 2.55 | 2.5 | 2.53 | 2.53 | +0.01 (+0.40%) | 633,000 |
10 May 2023 | HKD | 2.52 | 2.54 | 2.48 | 2.52 | 2.52 | -0.01 (-0.40%) | 1,326,000 |
9 May 2023 | HKD | 2.55 | 2.56 | 2.52 | 2.53 | 2.53 | -0.01 (-0.39%) | 2,962,000 |
8 May 2023 | HKD | 2.45 | 2.56 | 2.44 | 2.54 | 2.54 | +0.08 (+3.25%) | 5,817,000 |
5 May 2023 | HKD | 2.4 | 2.49 | 2.4 | 2.46 | 2.46 | +0.06 (+2.50%) | 2,334,000 |
4 May 2023 | HKD | 2.43 | 2.46 | 2.39 | 2.4 | 2.4 | -0.03 (-1.23%) | 2,432,000 |
3 May 2023 | HKD | 2.36 | 2.45 | 2.36 | 2.43 | 2.43 | +0.04 (+1.67%) | 2,522,000 |
2 May 2023 | HKD | 2.35 | 2.39 | 2.35 | 2.39 | 2.39 | +0.03 (+1.27%) | 1,246,000 |
28 Apr 2023 | HKD | 2.35 | 2.39 | 2.35 | 2.36 | 2.36 | 0.0 (0.0%) | 546,000 |
27 Apr 2023 | HKD | 2.34 | 2.37 | 2.33 | 2.36 | 2.36 | +0.02 (+0.85%) | 872,000 |
26 Apr 2023 | HKD | 2.34 | 2.35 | 2.3 | 2.34 | 2.34 | -0.01 (-0.43%) | 1,638,000 |
25 Apr 2023 | HKD | 2.37 | 2.37 | 2.31 | 2.35 | 2.35 | -0.01 (-0.42%) | 1,856,000 |
24 Apr 2023 | HKD | 2.35 | 2.37 | 2.33 | 2.36 | 2.36 | +0.01 (+0.43%) | 1,162,000 |
21 Apr 2023 | HKD | 2.42 | 2.42 | 2.34 | 2.35 | 2.35 | -0.09 (-3.69%) | 3,984,000 |
20 Apr 2023 | HKD | 2.42 | 2.45 | 2.42 | 2.44 | 2.44 | +0.01 (+0.41%) | 952,000 |
19 Apr 2023 | HKD | 2.46 | 2.46 | 2.43 | 2.43 | 2.43 | -0.05 (-2.02%) | 1,094,000 |
18 Apr 2023 | HKD | 2.41 | 2.49 | 2.41 | 2.48 | 2.48 | +0.06 (+2.48%) | 1,938,000 |
17 Apr 2023 | HKD | 2.5 | 2.5 | 2.4 | 2.42 | 2.42 | -0.07 (-2.81%) | 4,638,000 |