Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2023 | HKD | 3.55 | 3.62 | 3.43 | 3.47 | 3.47 | -0.05 (-1.42%) | 1,917,000 |
11 Jul 2023 | HKD | 3.63 | 3.67 | 3.51 | 3.52 | 3.52 | -0.06 (-1.68%) | 6,407,000 |
10 Jul 2023 | HKD | 3.68 | 3.7 | 3.52 | 3.58 | 3.58 | -0.08 (-2.19%) | 3,022,334 |
7 Jul 2023 | HKD | 3.6 | 3.71 | 3.6 | 3.66 | 3.66 | -0.01 (-0.27%) | 901,500 |
6 Jul 2023 | HKD | 3.7 | 3.76 | 3.61 | 3.67 | 3.67 | -0.06 (-1.61%) | 1,443,000 |
5 Jul 2023 | HKD | 3.74 | 3.78 | 3.68 | 3.73 | 3.73 | -0.02 (-0.53%) | 1,127,000 |
4 Jul 2023 | HKD | 3.82 | 3.82 | 3.73 | 3.75 | 3.75 | +0.01 (+0.27%) | 1,154,000 |
3 Jul 2023 | HKD | 3.71 | 3.79 | 3.7 | 3.74 | 3.74 | +0.07 (+1.91%) | 866,000 |
30 Jun 2023 | HKD | 3.68 | 3.78 | 3.67 | 3.67 | 3.67 | -0.08 (-2.13%) | 2,749,000 |
29 Jun 2023 | HKD | 3.95 | 3.95 | 3.73 | 3.75 | 3.75 | -0.12 (-3.10%) | 1,214,638 |
28 Jun 2023 | HKD | 3.89 | 3.91 | 3.8 | 3.87 | 3.87 | -0.2 (-4.91%) | 3,220,000 |
27 Jun 2023 | HKD | 3.96 | 4.1 | 3.96 | 4.07 | 4.07 | +0.11 (+2.78%) | 1,474,450 |
26 Jun 2023 | HKD | 3.94 | 4.1 | 3.94 | 3.96 | 3.96 | -0.01 (-0.25%) | 1,688,054 |
23 Jun 2023 | HKD | 4 | 4.02 | 3.92 | 3.97 | 3.97 | -0.04 (-1.00%) | 688,000 |
21 Jun 2023 | HKD | 4.1 | 4.1 | 3.92 | 4.01 | 4.01 | -0.06 (-1.47%) | 4,583,592 |
20 Jun 2023 | HKD | 4.22 | 4.22 | 4.06 | 4.07 | 4.07 | -0.13 (-3.10%) | 6,336,500 |
19 Jun 2023 | HKD | 4.18 | 4.21 | 4.04 | 4.2 | 4.2 | +0.05 (+1.20%) | 2,498,000 |
16 Jun 2023 | HKD | 4.25 | 4.25 | 4.08 | 4.15 | 4.15 | -0.07 (-1.66%) | 9,641,168 |
15 Jun 2023 | HKD | 4.17 | 4.23 | 4.02 | 4.22 | 4.22 | +0.15 (+3.69%) | 12,990,000 |
14 Jun 2023 | HKD | 4.15 | 4.18 | 3.96 | 4.07 | 4.07 | -0.04 (-0.97%) | 12,993,000 |
13 Jun 2023 | HKD | 4.12 | 4.16 | 3.88 | 4.11 | 4.11 | -0.01 (-0.24%) | 20,579,600 |
12 Jun 2023 | HKD | 4.07 | 4.14 | 3.92 | 4.12 | 4.12 | +0.07 (+1.73%) | 12,492,500 |
9 Jun 2023 | HKD | 4.08 | 4.35 | 4.02 | 4.05 | 4.05 | +0.05 (+1.25%) | 19,301,180 |
8 Jun 2023 | HKD | 3.77 | 4.09 | 3.74 | 4 | 4 | +0.25 (+6.67%) | 14,163,000 |
7 Jun 2023 | HKD | 3.94 | 3.95 | 3.75 | 3.75 | 3.75 | -0.09 (-2.34%) | 11,401,000 |
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 |