Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | HKD | 3.72 | 3.95 | 3.66 | 3.88 | 3.88 | +0.16 (+4.30%) | 3,921,500 |
3 Jul 2023 | HKD | 3.61 | 3.74 | 3.54 | 3.72 | 3.72 | +0.13 (+3.62%) | 2,821,000 |
30 Jun 2023 | HKD | 3.58 | 3.73 | 3.54 | 3.59 | 3.59 | -0.03 (-0.83%) | 3,502,000 |
29 Jun 2023 | HKD | 3.72 | 3.72 | 3.55 | 3.62 | 3.62 | -0.08 (-2.16%) | 2,289,000 |
28 Jun 2023 | HKD | 3.7 | 3.73 | 3.55 | 3.7 | 3.7 | 0.0 (0.0%) | 2,579,500 |
27 Jun 2023 | HKD | 3.69 | 3.78 | 3.62 | 3.7 | 3.7 | +0.05 (+1.37%) | 1,495,500 |
26 Jun 2023 | HKD | 3.68 | 3.8 | 3.6 | 3.65 | 3.65 | +0.1 (+2.82%) | 3,671,500 |
23 Jun 2023 | HKD | 3.71 | 3.71 | 3.5 | 3.55 | 3.55 | -0.24 (-6.33%) | 1,687,000 |
21 Jun 2023 | HKD | 3.95 | 3.98 | 3.72 | 3.79 | 3.79 | -0.19 (-4.77%) | 3,489,500 |
20 Jun 2023 | HKD | 4 | 4.24 | 3.88 | 3.98 | 3.98 | -0.04 (-1.00%) | 6,528,500 |
19 Jun 2023 | HKD | 4.24 | 4.24 | 3.98 | 4.02 | 4.02 | -0.15 (-3.60%) | 2,725,000 |
16 Jun 2023 | HKD | 4.09 | 4.44 | 4 | 4.17 | 4.17 | +0.1 (+2.46%) | 8,560,000 |
15 Jun 2023 | HKD | 3.81 | 4.14 | 3.77 | 4.07 | 4.07 | +0.26 (+6.82%) | 6,435,000 |
14 Jun 2023 | HKD | 3.85 | 3.9 | 3.76 | 3.81 | 3.81 | +0.06 (+1.60%) | 3,133,000 |
13 Jun 2023 | HKD | 3.65 | 3.82 | 3.58 | 3.75 | 3.75 | +0.15 (+4.17%) | 5,966,500 |
12 Jun 2023 | HKD | 3.86 | 3.86 | 3.54 | 3.6 | 3.6 | -0.23 (-6.01%) | 7,850,000 |
9 Jun 2023 | HKD | 3.84 | 3.96 | 3.81 | 3.83 | 3.83 | -0.01 (-0.26%) | 3,257,000 |
8 Jun 2023 | HKD | 3.92 | 3.92 | 3.81 | 3.84 | 3.84 | -0.08 (-2.04%) | 2,373,000 |
7 Jun 2023 | HKD | 3.92 | 4.13 | 3.91 | 3.92 | 3.92 | +0.02 (+0.51%) | 4,475,000 |
6 Jun 2023 | HKD | 4.07 | 4.07 | 3.8 | 3.9 | 3.9 | -0.11 (-2.74%) | 4,151,000 |
5 Jun 2023 | HKD | 4.05 | 4.09 | 3.96 | 4.01 | 4.01 | +0.06 (+1.52%) | 2,241,000 |
2 Jun 2023 | HKD | 3.96 | 4.12 | 3.91 | 3.95 | 3.95 | +0.1 (+2.60%) | 4,245,000 |
1 Jun 2023 | HKD | 3.89 | 3.97 | 3.8 | 3.85 | 3.85 | +0.01 (+0.26%) | 3,053,000 |
31 May 2023 | HKD | 4.07 | 4.07 | 3.8 | 3.84 | 3.84 | -0.23 (-5.65%) | 5,078,000 |
30 May 2023 | HKD | 4.04 | 4.13 | 3.97 | 4.07 | 4.07 | +0.03 (+0.74%) | 1,910,000 |
29 May 2023 | HKD | 4.12 | 4.16 | 3.95 | 4.04 | 4.04 | -0.1 (-2.42%) | 4,690,500 |
25 May 2023 | HKD | 4.25 | 4.25 | 3.98 | 4.14 | 4.14 | -0.04 (-0.96%) | 5,167,000 |
24 May 2023 | HKD | 4.54 | 4.55 | 4.17 | 4.18 | 4.18 | -0.3 (-6.70%) | 4,911,500 |
23 May 2023 | HKD | 4.27 | 4.72 | 4.21 | 4.48 | 4.48 | +0.28 (+6.67%) | 10,698,500 |
22 May 2023 | HKD | 4.22 | 4.33 | 4.15 | 4.2 | 4.2 | +0.05 (+1.20%) | 3,219,000 |