Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | HKD | 3.02 | 3.02 | 2.95 | 2.95 | 2.95 | -0.08 (-2.64%) | 1,294,000 |
4 Jul 2023 | HKD | 3 | 3.04 | 3 | 3.03 | 3.03 | +0.03 (+1%) | 508,973 |
3 Jul 2023 | HKD | 3 | 3.02 | 2.94 | 3 | 3 | +0.06 (+2.04%) | 602,000 |
30 Jun 2023 | HKD | 2.93 | 2.99 | 2.9 | 2.94 | 2.94 | -0.04 (-1.34%) | 784,000 |
29 Jun 2023 | HKD | 2.89 | 3 | 2.89 | 2.98 | 2.98 | +0.01 (+0.34%) | 898,000 |
28 Jun 2023 | HKD | 2.92 | 2.99 | 2.92 | 2.97 | 2.97 | +0.05 (+1.71%) | 1,808,000 |
27 Jun 2023 | HKD | 2.96 | 2.96 | 2.9 | 2.92 | 2.92 | +0.03 (+1.04%) | 1,458,000 |
26 Jun 2023 | HKD | 2.9 | 2.92 | 2.88 | 2.89 | 2.89 | +0.01 (+0.35%) | 914,000 |
23 Jun 2023 | HKD | 2.91 | 2.91 | 2.84 | 2.88 | 2.88 | -0.05 (-1.71%) | 696,000 |
21 Jun 2023 | HKD | 2.95 | 2.95 | 2.91 | 2.93 | 2.93 | -0.05 (-1.68%) | 1,668,000 |
20 Jun 2023 | HKD | 3 | 3.02 | 2.96 | 2.98 | 2.98 | -0.04 (-1.32%) | 1,370,000 |
19 Jun 2023 | HKD | 3.03 | 3.05 | 2.99 | 3.02 | 3.02 | -0.03 (-0.98%) | 1,252,000 |
16 Jun 2023 | HKD | 3.07 | 3.1 | 3.02 | 3.05 | 3.05 | -0.02 (-0.65%) | 1,736,000 |
15 Jun 2023 | HKD | 3.02 | 3.08 | 2.99 | 3.07 | 3.07 | 0.0 (0.0%) | 1,390,000 |
14 Jun 2023 | HKD | 3.16 | 3.19 | 3.04 | 3.07 | 3.07 | -0.08 (-2.54%) | 1,970,000 |
13 Jun 2023 | HKD | 3.14 | 3.19 | 3.14 | 3.15 | 3.15 | -0.01 (-0.32%) | 1,590,000 |
12 Jun 2023 | HKD | 3.18 | 3.22 | 3.14 | 3.16 | 3.16 | -0.01 (-0.32%) | 1,764,000 |
9 Jun 2023 | HKD | 3.08 | 3.17 | 3.08 | 3.17 | 3.17 | +0.08 (+2.59%) | 5,298,000 |
8 Jun 2023 | HKD | 3.1 | 3.13 | 3.04 | 3.09 | 3.09 | -0.02 (-0.64%) | 2,874,000 |
7 Jun 2023 | HKD | 3.11 | 3.12 | 3.07 | 3.11 | 3.11 | +0.02 (+0.65%) | 1,658,000 |
6 Jun 2023 | HKD | 3.02 | 3.12 | 3.01 | 3.09 | 3.09 | +0.07 (+2.32%) | 4,130,000 |
5 Jun 2023 | HKD | 2.97 | 3.02 | 2.97 | 3.02 | 3.02 | +0.05 (+1.68%) | 3,074,989 |
2 Jun 2023 | HKD | 2.88 | 2.97 | 2.85 | 2.97 | 2.97 | +0.08 (+2.77%) | 2,458,200 |
1 Jun 2023 | HKD | 2.88 | 2.93 | 2.86 | 2.89 | 2.89 | +0.05 (+1.76%) | 2,209,000 |
31 May 2023 | HKD | 2.85 | 2.93 | 2.81 | 2.84 | 2.84 | -0.09 (-3.07%) | 6,214,000 |
30 May 2023 | HKD | 2.93 | 2.99 | 2.92 | 2.93 | 2.93 | +0.02 (+0.69%) | 2,236,000 |
29 May 2023 | HKD | 2.92 | 2.95 | 2.88 | 2.91 | 2.91 | +0.05 (+1.75%) | 2,484,000 |
25 May 2023 | HKD | 2.96 | 2.96 | 2.8 | 2.86 | 2.86 | -0.03 (-1.04%) | 5,608,000 |
24 May 2023 | HKD | 2.97 | 2.97 | 2.88 | 2.89 | 2.89 | -0.04 (-1.37%) | 1,802,000 |
23 May 2023 | HKD | 2.97 | 3.01 | 2.92 | 2.93 | 2.93 | -0.07 (-2.33%) | 3,308,000 |