Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | HKD | 1.4 | 1.47 | 1.32 | 1.4 | 1.4 | -0.04 (-2.78%) | 2,787,000 |
6 Jul 2023 | HKD | 1.41 | 1.48 | 1.38 | 1.44 | 1.44 | 0.0 (0.0%) | 784,000 |
5 Jul 2023 | HKD | 1.48 | 1.54 | 1.44 | 1.44 | 1.44 | -0.08 (-5.26%) | 1,270,000 |
4 Jul 2023 | HKD | 1.55 | 1.57 | 1.49 | 1.52 | 1.52 | -0.07 (-4.40%) | 1,220,000 |
3 Jul 2023 | HKD | 1.66 | 1.68 | 1.59 | 1.59 | 1.59 | -0.13 (-7.56%) | 1,611,000 |
30 Jun 2023 | HKD | 1.59 | 1.72 | 1.59 | 1.72 | 1.72 | +0.08 (+4.88%) | 6,906,870 |
29 Jun 2023 | HKD | 1.56 | 1.72 | 1.56 | 1.64 | 1.64 | -0.02 (-1.20%) | 6,490,000 |
28 Jun 2023 | HKD | 1.5 | 1.66 | 1.47 | 1.66 | 1.66 | +0.14 (+9.21%) | 2,506,000 |
27 Jun 2023 | HKD | 1.45 | 1.57 | 1.45 | 1.52 | 1.52 | -0.06 (-3.80%) | 873,000 |
26 Jun 2023 | HKD | 1.65 | 1.65 | 1.38 | 1.58 | 1.58 | -0.02 (-1.25%) | 3,980,000 |
23 Jun 2023 | HKD | 1.6 | 1.65 | 1.53 | 1.6 | 1.6 | -0.03 (-1.84%) | 805,000 |
21 Jun 2023 | HKD | 1.57 | 1.65 | 1.5 | 1.63 | 1.63 | +0.1 (+6.54%) | 2,674,000 |
20 Jun 2023 | HKD | 1.56 | 1.63 | 1.48 | 1.53 | 1.53 | -0.06 (-3.77%) | 4,599,000 |
19 Jun 2023 | HKD | 1.61 | 1.62 | 1.52 | 1.59 | 1.59 | -0.02 (-1.24%) | 542,000 |
16 Jun 2023 | HKD | 1.67 | 1.74 | 1.6 | 1.61 | 1.61 | -0.06 (-3.59%) | 2,463,000 |
15 Jun 2023 | HKD | 1.88 | 1.88 | 1.66 | 1.67 | 1.67 | -0.18 (-9.73%) | 2,655,000 |
14 Jun 2023 | HKD | 1.86 | 1.97 | 1.78 | 1.85 | 1.85 | 0.0 (0.0%) | 4,786,000 |
13 Jun 2023 | HKD | 1.57 | 1.88 | 1.54 | 1.85 | 1.85 | +0.31 (+20.13%) | 19,907,000 |
12 Jun 2023 | HKD | 1.53 | 1.62 | 1.49 | 1.54 | 1.54 | -0.07 (-4.35%) | 369,000 |
9 Jun 2023 | HKD | 1.6 | 1.63 | 1.42 | 1.61 | 1.61 | +0.07 (+4.55%) | 2,352,000 |
8 Jun 2023 | HKD | 1.56 | 1.62 | 1.4 | 1.54 | 1.54 | -0.02 (-1.28%) | 3,020,000 |
7 Jun 2023 | HKD | 1.71 | 1.72 | 1.54 | 1.56 | 1.56 | -0.15 (-8.77%) | 3,176,000 |
6 Jun 2023 | HKD | 1.73 | 1.78 | 1.66 | 1.71 | 1.71 | -0.04 (-2.29%) | 2,211,000 |
5 Jun 2023 | HKD | 1.63 | 1.81 | 1.56 | 1.75 | 1.75 | +0.11 (+6.71%) | 4,463,000 |
2 Jun 2023 | HKD | 1.85 | 1.9 | 1.55 | 1.64 | 1.64 | -0.2 (-10.87%) | 7,925,000 |
1 Jun 2023 | HKD | 1.88 | 1.96 | 1.8 | 1.84 | 1.84 | -0.05 (-2.65%) | 4,634,000 |
31 May 2023 | HKD | 1.79 | 2.05 | 1.79 | 1.89 | 1.89 | +0.04 (+2.16%) | 4,078,000 |
30 May 2023 | HKD | 2.08 | 2.09 | 1.75 | 1.85 | 1.85 | -0.17 (-8.42%) | 5,715,000 |
29 May 2023 | HKD | 1.55 | 2.06 | 1.53 | 2.02 | 2.02 | +0.52 (+34.67%) | 11,127,000 |
25 May 2023 | HKD | 1.19 | 1.5 | 1.19 | 1.5 | 1.5 | +0.23 (+18.11%) | 10,053,000 |