Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | HKD | 7.57 | 7.59 | 7.53 | 7.53 | 7.53 | -0.05 (-0.66%) | 392,000 |
3 Jul 2023 | HKD | 7.59 | 7.61 | 7.52 | 7.58 | 7.58 | +0.01 (+0.13%) | 514,000 |
30 Jun 2023 | HKD | 7.57 | 7.6 | 7.48 | 7.57 | 7.57 | -0.02 (-0.26%) | 256,000 |
29 Jun 2023 | HKD | 7.53 | 7.6 | 7.47 | 7.59 | 7.59 | +0.04 (+0.53%) | 703,000 |
28 Jun 2023 | HKD | 7.52 | 7.55 | 7.43 | 7.55 | 7.55 | +0.03 (+0.40%) | 590,000 |
27 Jun 2023 | HKD | 7.42 | 7.59 | 7.42 | 7.52 | 7.52 | +0.1 (+1.35%) | 528,000 |
26 Jun 2023 | HKD | 7.34 | 7.47 | 7.34 | 7.42 | 7.42 | -0.01 (-0.13%) | 1,498,237 |
23 Jun 2023 | HKD | 7.52 | 7.52 | 7.31 | 7.43 | 7.43 | -0.07 (-0.93%) | 570,000 |
21 Jun 2023 | HKD | 7.4 | 7.55 | 7.37 | 7.5 | 7.5 | +0.01 (+0.13%) | 1,313,612 |
20 Jun 2023 | HKD | 7.43 | 7.53 | 7.37 | 7.49 | 7.49 | +0.06 (+0.81%) | 892,000 |
19 Jun 2023 | HKD | 7.38 | 7.49 | 7.33 | 7.43 | 7.43 | +0.07 (+0.95%) | 646,000 |
16 Jun 2023 | HKD | 7.42 | 7.5 | 7.35 | 7.36 | 7.36 | -0.05 (-0.67%) | 1,002,990 |
15 Jun 2023 | HKD | 7.45 | 7.52 | 7.38 | 7.41 | 7.41 | -0.05 (-0.67%) | 1,082,000 |
14 Jun 2023 | HKD | 7.61 | 7.71 | 7.45 | 7.46 | 7.46 | -0.15 (-1.97%) | 1,050,000 |
13 Jun 2023 | HKD | 7.74 | 7.84 | 7.56 | 7.61 | 7.61 | -0.69 (-8.31%) | 1,620,000 |
12 Jun 2023 | HKD | 8.47 | 8.47 | 8.19 | 8.3 | 8.3 | -0.22 (-2.58%) | 1,562,000 |
9 Jun 2023 | HKD | 8.5 | 8.64 | 8.46 | 8.52 | 8.52 | +0.02 (+0.24%) | 1,768,000 |
8 Jun 2023 | HKD | 8.39 | 8.5 | 8.29 | 8.5 | 8.5 | +0.26 (+3.16%) | 2,368,000 |
7 Jun 2023 | HKD | 8.09 | 8.42 | 8.06 | 8.24 | 8.24 | +0.21 (+2.62%) | 1,994,000 |
6 Jun 2023 | HKD | 8.15 | 8.15 | 7.91 | 8.03 | 8.03 | -0.06 (-0.74%) | 1,212,000 |
5 Jun 2023 | HKD | 7.86 | 8.1 | 7.86 | 8.09 | 8.09 | +0.03 (+0.37%) | 898,000 |
2 Jun 2023 | HKD | 7.91 | 8.11 | 7.91 | 8.06 | 8.06 | +0.15 (+1.90%) | 820,000 |
1 Jun 2023 | HKD | 8.17 | 8.17 | 7.88 | 7.91 | 7.91 | -0.09 (-1.13%) | 976,000 |
31 May 2023 | HKD | 8.18 | 8.18 | 7.86 | 8 | 8 | -0.08 (-0.99%) | 1,348,000 |
30 May 2023 | HKD | 8.38 | 8.38 | 8.06 | 8.08 | 8.08 | -0.17 (-2.06%) | 1,028,000 |
29 May 2023 | HKD | 8.1 | 8.42 | 8.1 | 8.25 | 8.25 | +0.1 (+1.23%) | 1,602,000 |
25 May 2023 | HKD | 8.25 | 8.25 | 7.89 | 8.15 | 8.15 | -0.1 (-1.21%) | 3,324,689 |
24 May 2023 | HKD | 8.57 | 8.57 | 8.16 | 8.25 | 8.25 | -0.25 (-2.94%) | 1,266,000 |
23 May 2023 | HKD | 8.68 | 8.72 | 8.45 | 8.5 | 8.5 | -0.18 (-2.07%) | 736,000 |
22 May 2023 | HKD | 8.78 | 8.86 | 8.62 | 8.68 | 8.68 | -0.05 (-0.57%) | 2,684,067 |