Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | HKD | 53.25 | 53.25 | 52.05 | 52.2 | 52.2 | -3.2 (-5.78%) | 610,200 |
4 Jul 2023 | HKD | 55.8 | 56.1 | 55 | 55.4 | 55.4 | -0.2 (-0.36%) | 789,200 |
3 Jul 2023 | HKD | 54.6 | 55.7 | 54.1 | 55.6 | 55.6 | +1.05 (+1.92%) | 1,119,641 |
30 Jun 2023 | HKD | 52.05 | 54.8 | 52.05 | 54.55 | 54.55 | +2.75 (+5.31%) | 2,409,332 |
29 Jun 2023 | HKD | 52.6 | 52.7 | 51.75 | 51.8 | 51.8 | -0.45 (-0.86%) | 575,200 |
28 Jun 2023 | HKD | 53.45 | 53.55 | 51.9 | 52.25 | 52.25 | -1.25 (-2.34%) | 804,800 |
27 Jun 2023 | HKD | 52.7 | 53.6 | 52.35 | 53.5 | 53.5 | +0.8 (+1.52%) | 1,126,800 |
26 Jun 2023 | HKD | 52.6 | 53.35 | 52.2 | 52.7 | 52.7 | +0.1 (+0.19%) | 736,509 |
23 Jun 2023 | HKD | 54 | 54.55 | 52 | 52.6 | 52.6 | -0.65 (-1.22%) | 447,941 |
21 Jun 2023 | HKD | 53.2 | 54.2 | 52.7 | 53.25 | 53.25 | +0.1 (+0.19%) | 1,206,200 |
20 Jun 2023 | HKD | 55.75 | 55.95 | 52.95 | 53.15 | 53.15 | -2.8 (-5.00%) | 2,505,200 |
19 Jun 2023 | HKD | 57.05 | 57.2 | 55.7 | 55.95 | 55.95 | -1.1 (-1.93%) | 1,119,000 |
16 Jun 2023 | HKD | 56 | 57.6 | 55.65 | 57.05 | 57.05 | +1.15 (+2.06%) | 3,235,228 |
15 Jun 2023 | HKD | 54.55 | 56 | 53.4 | 55.9 | 55.9 | +1.85 (+3.42%) | 2,415,800 |
14 Jun 2023 | HKD | 54.6 | 54.8 | 53.6 | 54.05 | 54.05 | +0.05 (+0.09%) | 1,061,400 |
13 Jun 2023 | HKD | 53.6 | 54.2 | 53.3 | 54 | 54 | +0.4 (+0.75%) | 1,355,800 |
12 Jun 2023 | HKD | 54.9 | 54.95 | 53.55 | 53.6 | 53.6 | -1.05 (-1.92%) | 1,056,400 |
9 Jun 2023 | HKD | 54.2 | 55.9 | 53.7 | 54.65 | 54.65 | +0.85 (+1.58%) | 1,791,634 |
8 Jun 2023 | HKD | 53.6 | 55.5 | 53.55 | 53.8 | 53.8 | +0.7 (+1.32%) | 1,637,800 |
7 Jun 2023 | HKD | 54 | 54.3 | 52.45 | 53.1 | 53.1 | -0.05 (-0.09%) | 840,170 |
6 Jun 2023 | HKD | 55.35 | 55.35 | 52.8 | 53.15 | 53.15 | -1.95 (-3.54%) | 1,169,680 |
5 Jun 2023 | HKD | 56.15 | 56.15 | 54.4 | 55.1 | 55.1 | +0.05 (+0.09%) | 1,543,000 |
2 Jun 2023 | HKD | 51.65 | 55.3 | 51.65 | 55.05 | 55.05 | +4.25 (+8.37%) | 2,845,250 |
1 Jun 2023 | HKD | 50.25 | 52.25 | 49.55 | 50.8 | 50.8 | +0.05 (+0.10%) | 1,577,500 |
31 May 2023 | HKD | 52.3 | 52.65 | 50.5 | 50.75 | 50.75 | -1.95 (-3.70%) | 1,602,400 |
30 May 2023 | HKD | 53.7 | 53.9 | 51.45 | 52.7 | 52.7 | -0.65 (-1.22%) | 1,289,200 |
29 May 2023 | HKD | 54.55 | 54.55 | 52 | 53.35 | 53.35 | -1.3 (-2.38%) | 2,240,000 |
25 May 2023 | HKD | 55.9 | 55.9 | 54 | 54.65 | 54.65 | -1 (-1.80%) | 1,189,728 |
24 May 2023 | HKD | 56.7 | 57.35 | 55.4 | 55.65 | 55.65 | -0.6 (-1.07%) | 1,113,656 |
23 May 2023 | HKD | 56.7 | 57.95 | 56.15 | 56.25 | 56.25 | -0.45 (-0.79%) | 992,139 |