Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2023 | HKD | 3.87 | 3.87 | 3.62 | 3.65 | 3.65 | -0.05 (-1.35%) | 698,000 |
10 Jul 2023 | HKD | 3.74 | 3.79 | 3.6 | 3.7 | 3.7 | 0.0 (0.0%) | 820,000 |
7 Jul 2023 | HKD | 3.7 | 3.72 | 3.6 | 3.7 | 3.7 | 0.0 (0.0%) | 707,500 |
6 Jul 2023 | HKD | 3.82 | 3.89 | 3.65 | 3.7 | 3.7 | -0.18 (-4.64%) | 1,207,853 |
5 Jul 2023 | HKD | 3.93 | 3.95 | 3.8 | 3.88 | 3.88 | -0.07 (-1.77%) | 549,000 |
4 Jul 2023 | HKD | 4.09 | 4.09 | 3.89 | 3.95 | 3.95 | -0.02 (-0.50%) | 645,500 |
3 Jul 2023 | HKD | 4.13 | 4.13 | 3.91 | 3.97 | 3.97 | +0.09 (+2.32%) | 399,000 |
30 Jun 2023 | HKD | 3.87 | 4.05 | 3.87 | 3.88 | 3.88 | +0.02 (+0.52%) | 786,000 |
29 Jun 2023 | HKD | 4.08 | 4.08 | 3.85 | 3.86 | 3.86 | -0.16 (-3.98%) | 558,000 |
28 Jun 2023 | HKD | 4.04 | 4.14 | 3.95 | 4.02 | 4.02 | -0.02 (-0.50%) | 787,000 |
27 Jun 2023 | HKD | 3.77 | 4.08 | 3.76 | 4.04 | 4.04 | +0.29 (+7.73%) | 1,123,500 |
26 Jun 2023 | HKD | 3.76 | 3.8 | 3.62 | 3.75 | 3.75 | +0.05 (+1.35%) | 487,500 |
23 Jun 2023 | HKD | 3.76 | 3.91 | 3.63 | 3.7 | 3.7 | -0.1 (-2.63%) | 107,600 |
21 Jun 2023 | HKD | 3.84 | 3.86 | 3.71 | 3.8 | 3.8 | -0.08 (-2.06%) | 735,500 |
20 Jun 2023 | HKD | 4.09 | 4.09 | 3.82 | 3.88 | 3.88 | -0.35 (-8.27%) | 1,190,500 |
19 Jun 2023 | HKD | 4.44 | 4.44 | 4.15 | 4.23 | 4.23 | -0.21 (-4.73%) | 1,040,000 |
16 Jun 2023 | HKD | 4.42 | 4.49 | 4.38 | 4.44 | 4.44 | +0.02 (+0.45%) | 787,500 |
15 Jun 2023 | HKD | 4.44 | 4.52 | 4.3 | 4.42 | 4.42 | +0.09 (+2.08%) | 1,070,050 |
14 Jun 2023 | HKD | 4.31 | 4.44 | 4.23 | 4.33 | 4.33 | 0.0 (0.0%) | 887,000 |
13 Jun 2023 | HKD | 4.2 | 4.39 | 4.14 | 4.33 | 4.33 | +0.13 (+3.10%) | 792,000 |
12 Jun 2023 | HKD | 4.31 | 4.31 | 4.09 | 4.2 | 4.2 | -0.16 (-3.67%) | 715,500 |
9 Jun 2023 | HKD | 4.5 | 4.5 | 4.28 | 4.36 | 4.36 | -0.09 (-2.02%) | 928,450 |
8 Jun 2023 | HKD | 4.28 | 4.53 | 4.28 | 4.45 | 4.45 | +0.06 (+1.37%) | 920,000 |
7 Jun 2023 | HKD | 4.45 | 4.58 | 4.35 | 4.39 | 4.39 | -0.02 (-0.45%) | 1,876,000 |
6 Jun 2023 | HKD | 4.41 | 4.63 | 4.28 | 4.41 | 4.41 | +0.09 (+2.08%) | 1,690,000 |
5 Jun 2023 | HKD | 4.35 | 4.35 | 4.21 | 4.32 | 4.32 | -0.08 (-1.82%) | 352,000 |
2 Jun 2023 | HKD | 4.02 | 4.45 | 4.02 | 4.4 | 4.4 | +0.37 (+9.18%) | 2,447,000 |
1 Jun 2023 | HKD | 4.05 | 4.1 | 3.99 | 4.03 | 4.03 | +0.02 (+0.50%) | 675,000 |
31 May 2023 | HKD | 4.1 | 4.1 | 3.98 | 4.01 | 4.01 | -0.14 (-3.37%) | 1,081,500 |
30 May 2023 | HKD | 4.21 | 4.21 | 3.99 | 4.15 | 4.15 | +0.11 (+2.72%) | 1,477,500 |