Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | HKD | 1.15 | 1.24 | 1.1 | 1.2 | 1.2 | +0.06 (+5.26%) | 4,893,960 |
18 Jul 2023 | HKD | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -0.06 (-5%) | 1,839,800 |
17 Jul 2023 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 1.19 | 1.23 | 1.12 | 1.2 | 1.2 | -0.07 (-5.51%) | 38,452,800 |
13 Jul 2023 | HKD | 1.07 | 1.3 | 1.06 | 1.27 | 1.27 | +0.2 (+18.69%) | 13,269,294 |
12 Jul 2023 | HKD | 1.1 | 1.18 | 1.01 | 1.07 | 1.07 | +0.06 (+5.94%) | 23,376,375 |
11 Jul 2023 | HKD | 1 | 1.02 | 0.98 | 1.01 | 1.01 | -0.02 (-1.94%) | 456,000 |
10 Jul 2023 | HKD | 1.02 | 1.03 | 0.99 | 1.03 | 1.03 | +0.03 (+3%) | 433,500 |
7 Jul 2023 | HKD | 1 | 1.02 | 0.98 | 1 | 1 | -0.06 (-5.66%) | 618,000 |
6 Jul 2023 | HKD | 1.06 | 1.06 | 1.02 | 1.06 | 1.06 | -0.04 (-3.64%) | 690,000 |
5 Jul 2023 | HKD | 1.1 | 1.1 | 1.06 | 1.1 | 1.1 | -0.02 (-1.79%) | 587,998 |
4 Jul 2023 | HKD | 1.15 | 1.15 | 1.1 | 1.12 | 1.12 | -0.03 (-2.61%) | 558,000 |
3 Jul 2023 | HKD | 1.13 | 1.15 | 1.1 | 1.15 | 1.15 | +0.02 (+1.77%) | 558,000 |
30 Jun 2023 | HKD | 1.15 | 1.15 | 1.08 | 1.13 | 1.13 | -0.01 (-0.88%) | 990,000 |
29 Jun 2023 | HKD | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -0.04 (-3.39%) | 1,416,000 |
28 Jun 2023 | HKD | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | -0.05 (-4.07%) | 1,218,000 |
27 Jun 2023 | HKD | 1.18 | 1.23 | 1.16 | 1.23 | 1.23 | +0.02 (+1.65%) | 799,200 |
26 Jun 2023 | HKD | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | +0.02 (+1.68%) | 750,000 |
23 Jun 2023 | HKD | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -0.06 (-4.80%) | 1,812,000 |
21 Jun 2023 | HKD | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | -0.01 (-0.79%) | 1,753,200 |
20 Jun 2023 | HKD | 1.31 | 1.33 | 1.24 | 1.26 | 1.26 | -0.06 (-4.55%) | 936,100 |
19 Jun 2023 | HKD | 1.27 | 1.36 | 1.25 | 1.32 | 1.32 | +0.07 (+5.60%) | 14,730,000 |
16 Jun 2023 | HKD | 1.2 | 1.25 | 1.2 | 1.25 | 1.25 | 0.0 (0.0%) | 930,000 |
15 Jun 2023 | HKD | 1.21 | 1.25 | 1.15 | 1.25 | 1.25 | +0.04 (+3.31%) | 3,234,000 |
14 Jun 2023 | HKD | 1.26 | 1.34 | 1.2 | 1.21 | 1.21 | -0.06 (-4.72%) | 5,412,000 |
13 Jun 2023 | HKD | 1.16 | 1.32 | 1.15 | 1.27 | 1.27 | +0.11 (+9.48%) | 13,170,000 |
12 Jun 2023 | HKD | 1.21 | 1.23 | 1.15 | 1.16 | 1.16 | -0.08 (-6.45%) | 1,476,000 |
9 Jun 2023 | HKD | 1.26 | 1.26 | 1.21 | 1.24 | 1.24 | -0.04 (-3.13%) | 1,758,000 |
8 Jun 2023 | HKD | 1.14 | 1.28 | 1.12 | 1.28 | 1.28 | +0.14 (+12.28%) | 5,250,000 |
7 Jun 2023 | HKD | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.04 (-3.39%) | 1,482,000 |