Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | HKD | 2.85 | 2.87 | 2.79 | 2.85 | 2.85 | -0.01 (-0.35%) | 476,000 |
3 Jul 2023 | HKD | 2.98 | 2.99 | 2.86 | 2.86 | 2.86 | -0.19 (-6.23%) | 524,000 |
30 Jun 2023 | HKD | 3.09 | 3.13 | 2.92 | 3.05 | 3.05 | -0.02 (-0.65%) | 1,245,760 |
29 Jun 2023 | HKD | 3.06 | 3.17 | 2.93 | 3.07 | 3.07 | +0.01 (+0.33%) | 640,000 |
28 Jun 2023 | HKD | 3.15 | 3.19 | 2.99 | 3.06 | 3.06 | +0.01 (+0.33%) | 1,040,249 |
27 Jun 2023 | HKD | 3.06 | 3.2 | 2.87 | 3.05 | 3.05 | +0.15 (+5.17%) | 1,011,912 |
26 Jun 2023 | HKD | 2.67 | 3.17 | 2.67 | 2.9 | 2.9 | +0.23 (+8.61%) | 496,000 |
23 Jun 2023 | HKD | 2.72 | 2.72 | 2.67 | 2.67 | 2.67 | -0.05 (-1.84%) | 64,300 |
21 Jun 2023 | HKD | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.08 (-2.86%) | 4,000 |
20 Jun 2023 | HKD | 2.87 | 2.87 | 2.7 | 2.8 | 2.8 | -0.06 (-2.10%) | 571,750 |
19 Jun 2023 | HKD | 3.11 | 3.12 | 2.86 | 2.86 | 2.86 | -0.19 (-6.23%) | 133,250 |
16 Jun 2023 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.03 (-0.97%) | 72,000 |
15 Jun 2023 | HKD | 2.86 | 3.2 | 2.86 | 3.08 | 3.08 | +0.3 (+10.79%) | 577,250 |
14 Jun 2023 | HKD | 2.75 | 2.81 | 2.75 | 2.78 | 2.78 | +0.03 (+1.09%) | 457,500 |
13 Jun 2023 | HKD | 2.8 | 2.82 | 2.73 | 2.75 | 2.75 | +0.05 (+1.85%) | 889,250 |
12 Jun 2023 | HKD | 2.7 | 2.7 | 2.65 | 2.7 | 2.7 | 0.0 (0.0%) | 136,000 |
9 Jun 2023 | HKD | 2.8 | 2.8 | 2.69 | 2.7 | 2.7 | 0.0 (0.0%) | 252,000 |
8 Jun 2023 | HKD | 2.71 | 2.8 | 2.56 | 2.7 | 2.7 | 0.0 (0.0%) | 462,063 |
7 Jun 2023 | HKD | 2.8 | 2.8 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 284,000 |
6 Jun 2023 | HKD | 2.68 | 2.7 | 2.68 | 2.7 | 2.7 | +0.02 (+0.75%) | 12,000 |
5 Jun 2023 | HKD | 2.62 | 2.78 | 2.6 | 2.68 | 2.68 | +0.05 (+1.90%) | 168,000 |
2 Jun 2023 | HKD | 2.6 | 2.66 | 2.59 | 2.63 | 2.63 | +0.16 (+6.48%) | 308,000 |
1 Jun 2023 | HKD | 2.43 | 2.47 | 2.35 | 2.47 | 2.47 | -0.13 (-5%) | 120,000 |
31 May 2023 | HKD | 2.7 | 2.7 | 2.53 | 2.6 | 2.6 | -0.09 (-3.35%) | 359,467 |
30 May 2023 | HKD | 2.36 | 2.77 | 2.36 | 2.69 | 2.69 | +0.34 (+14.47%) | 734,400 |
29 May 2023 | HKD | 2.04 | 2.35 | 2.03 | 2.35 | 2.35 | +0.38 (+19.29%) | 804,000 |
25 May 2023 | HKD | 2.04 | 2.06 | 1.91 | 1.97 | 1.97 | -0.11 (-5.29%) | 1,116,000 |
24 May 2023 | HKD | 2.34 | 2.4 | 2.04 | 2.08 | 2.08 | -0.12 (-5.45%) | 468,000 |
23 May 2023 | HKD | 2.55 | 2.55 | 2.11 | 2.2 | 2.2 | -0.37 (-14.40%) | 1,237,189 |
22 May 2023 | HKD | 2.63 | 2.67 | 2.56 | 2.57 | 2.57 | -0.15 (-5.51%) | 292,000 |