Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | HKD | 3.97 | 4.09 | 3.95 | 3.98 | 3.98 | +0.01 (+0.25%) | 3,701,000 |
3 Jul 2023 | HKD | 3.85 | 4.05 | 3.85 | 3.97 | 3.97 | +0.09 (+2.32%) | 6,850,000 |
30 Jun 2023 | HKD | 4.2 | 4.25 | 3.83 | 3.88 | 3.88 | -0.35 (-8.27%) | 10,768,000 |
29 Jun 2023 | HKD | 4.51 | 4.71 | 4.16 | 4.23 | 4.23 | -0.16 (-3.64%) | 11,598,000 |
28 Jun 2023 | HKD | 4.24 | 4.39 | 4.16 | 4.39 | 4.39 | +0.15 (+3.54%) | 4,640,278 |
27 Jun 2023 | HKD | 4.19 | 4.29 | 4.1 | 4.24 | 4.24 | +0.05 (+1.19%) | 3,429,000 |
26 Jun 2023 | HKD | 4.42 | 4.52 | 4.14 | 4.19 | 4.19 | -0.23 (-5.20%) | 7,351,174 |
23 Jun 2023 | HKD | 4.14 | 4.49 | 4.14 | 4.42 | 4.42 | +0.3 (+7.28%) | 10,572,281 |
21 Jun 2023 | HKD | 5.3 | 5.3 | 4.12 | 4.12 | 4.12 | -1.23 (-22.99%) | 26,378,182 |
20 Jun 2023 | HKD | 5.2 | 5.54 | 5.15 | 5.35 | 5.35 | +0.16 (+3.08%) | 12,100,400 |
19 Jun 2023 | HKD | 5.46 | 5.46 | 5.1 | 5.19 | 5.19 | -0.2 (-3.71%) | 6,238,000 |
16 Jun 2023 | HKD | 4.95 | 5.45 | 4.79 | 5.39 | 5.39 | +0.57 (+11.83%) | 16,950,386 |
15 Jun 2023 | HKD | 4.75 | 4.84 | 4.66 | 4.82 | 4.82 | +0.09 (+1.90%) | 3,830,100 |
14 Jun 2023 | HKD | 4.89 | 4.97 | 4.68 | 4.73 | 4.73 | -0.13 (-2.67%) | 4,571,000 |
13 Jun 2023 | HKD | 4.65 | 4.88 | 4.58 | 4.86 | 4.86 | +0.22 (+4.74%) | 6,717,000 |
12 Jun 2023 | HKD | 4.54 | 4.64 | 4.48 | 4.64 | 4.64 | +0.12 (+2.65%) | 2,641,279 |
9 Jun 2023 | HKD | 4.4 | 4.56 | 4.22 | 4.52 | 4.52 | +0.12 (+2.73%) | 6,681,000 |
8 Jun 2023 | HKD | 4.62 | 4.62 | 4.3 | 4.4 | 4.4 | -0.24 (-5.17%) | 5,222,500 |
7 Jun 2023 | HKD | 4.52 | 4.77 | 4.52 | 4.64 | 4.64 | +0.16 (+3.57%) | 4,456,000 |
6 Jun 2023 | HKD | 4.56 | 4.63 | 4.42 | 4.48 | 4.48 | -0.14 (-3.03%) | 4,428,000 |
5 Jun 2023 | HKD | 4.45 | 4.78 | 4.44 | 4.62 | 4.62 | +0.19 (+4.29%) | 7,728,816 |
2 Jun 2023 | HKD | 4.49 | 4.59 | 4.38 | 4.43 | 4.43 | -0.02 (-0.45%) | 5,326,802 |
1 Jun 2023 | HKD | 4.04 | 4.54 | 4.02 | 4.45 | 4.45 | +0.36 (+8.80%) | 10,279,282 |
31 May 2023 | HKD | 4.25 | 4.25 | 3.95 | 4.09 | 4.09 | -0.14 (-3.31%) | 7,972,155 |
30 May 2023 | HKD | 4.18 | 4.27 | 4.12 | 4.23 | 4.23 | +0.04 (+0.95%) | 3,642,701 |
29 May 2023 | HKD | 4.18 | 4.25 | 4.12 | 4.19 | 4.19 | 0.0 (0.0%) | 3,460,502 |
25 May 2023 | HKD | 4.24 | 4.29 | 4.08 | 4.19 | 4.19 | -0.06 (-1.41%) | 4,344,000 |
24 May 2023 | HKD | 4.32 | 4.34 | 4.16 | 4.25 | 4.25 | -0.07 (-1.62%) | 2,533,000 |
23 May 2023 | HKD | 4.38 | 4.48 | 4.26 | 4.32 | 4.32 | +0.04 (+0.93%) | 3,775,000 |
22 May 2023 | HKD | 4.28 | 4.39 | 4.15 | 4.28 | 4.28 | +0.03 (+0.71%) | 6,042,000 |