Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | HKD | 3.77 | 3.97 | 3.75 | 3.84 | 3.84 | +0.11 (+2.95%) | 8,220,250 |
5 Jun 2023 | HKD | 3.81 | 3.82 | 3.67 | 3.73 | 3.73 | -0.07 (-1.84%) | 5,199,000 |
2 Jun 2023 | HKD | 3.58 | 3.89 | 3.58 | 3.8 | 3.8 | +0.26 (+7.34%) | 3,643,000 |
1 Jun 2023 | HKD | 3.58 | 3.68 | 3.47 | 3.54 | 3.54 | +0.03 (+0.85%) | 7,966,000 |
31 May 2023 | HKD | 3.65 | 3.65 | 3.51 | 3.51 | 3.51 | -0.1 (-2.77%) | 14,119,000 |
30 May 2023 | HKD | 3.7 | 3.7 | 3.4 | 3.61 | 3.61 | 0.0 (0.0%) | 12,852,910 |
29 May 2023 | HKD | 3.98 | 3.98 | 3.47 | 3.61 | 3.61 | -0.24 (-6.23%) | 13,274,000 |
25 May 2023 | HKD | 3.86 | 4.08 | 3.83 | 3.85 | 3.85 | -0.01 (-0.26%) | 7,161,280 |
24 May 2023 | HKD | 4.07 | 4.07 | 3.86 | 3.86 | 3.86 | -0.17 (-4.22%) | 6,858,500 |
23 May 2023 | HKD | 4.16 | 4.18 | 4.02 | 4.03 | 4.03 | -0.17 (-4.05%) | 4,954,241 |
22 May 2023 | HKD | 4.22 | 4.27 | 4.15 | 4.2 | 4.2 | +0.04 (+0.96%) | 1,906,000 |
19 May 2023 | HKD | 4.06 | 4.26 | 4.01 | 4.16 | 4.16 | +0.04 (+0.97%) | 6,753,500 |
18 May 2023 | HKD | 4.2 | 4.26 | 4.1 | 4.12 | 4.12 | -0.09 (-2.14%) | 2,780,630 |
17 May 2023 | HKD | 4.24 | 4.38 | 4.17 | 4.21 | 4.21 | -0.02 (-0.47%) | 14,545,640 |
16 May 2023 | HKD | 4.39 | 4.39 | 4.2 | 4.23 | 4.23 | -0.16 (-3.64%) | 2,268,500 |
15 May 2023 | HKD | 4.35 | 4.5 | 4.29 | 4.39 | 4.39 | +0.04 (+0.92%) | 6,097,000 |
12 May 2023 | HKD | 4.41 | 4.54 | 4.31 | 4.35 | 4.35 | -0.16 (-3.55%) | 8,321,000 |
11 May 2023 | HKD | 4.51 | 4.54 | 4.34 | 4.51 | 4.51 | -0.01 (-0.22%) | 10,312,000 |
10 May 2023 | HKD | 4.5 | 4.58 | 4.42 | 4.52 | 4.52 | +0.02 (+0.44%) | 5,071,740 |
9 May 2023 | HKD | 4.51 | 4.66 | 4.41 | 4.5 | 4.5 | -0.02 (-0.44%) | 10,370,500 |
8 May 2023 | HKD | 4.43 | 4.54 | 4.28 | 4.52 | 4.52 | +0.09 (+2.03%) | 7,280,660 |
5 May 2023 | HKD | 4.5 | 4.5 | 4.35 | 4.43 | 4.43 | -0.07 (-1.56%) | 6,966,000 |
4 May 2023 | HKD | 4.32 | 4.59 | 4.32 | 4.5 | 4.5 | +0.26 (+6.13%) | 11,640,000 |
3 May 2023 | HKD | 4.28 | 4.3 | 4.18 | 4.24 | 4.24 | -0.06 (-1.40%) | 4,664,983 |
2 May 2023 | HKD | 4.53 | 4.55 | 4.25 | 4.3 | 4.3 | -0.23 (-5.08%) | 3,112,500 |
28 Apr 2023 | HKD | 4.59 | 4.65 | 4.53 | 4.53 | 4.53 | -0.06 (-1.31%) | 6,128,132 |
27 Apr 2023 | HKD | 4.55 | 4.66 | 4.44 | 4.59 | 4.59 | +0.04 (+0.88%) | 10,054,500 |
26 Apr 2023 | HKD | 4.41 | 4.6 | 4.41 | 4.55 | 4.55 | +0.09 (+2.02%) | 17,969,320 |
25 Apr 2023 | HKD | 4.46 | 4.61 | 4.33 | 4.46 | 4.46 | -0.06 (-1.33%) | 21,066,500 |
24 Apr 2023 | HKD | 4.43 | 4.65 | 4.37 | 4.52 | 4.52 | +0.07 (+1.57%) | 23,093,000 |