Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | HKD | 5.02 | 5.3 | 5.02 | 5.17 | 5.17 | -0.06 (-1.15%) | 3,119,000 |
5 Jun 2023 | HKD | 5.09 | 5.3 | 5 | 5.23 | 5.23 | +0.26 (+5.23%) | 2,635,000 |
2 Jun 2023 | HKD | 5 | 5.12 | 4.97 | 4.97 | 4.97 | -0.02 (-0.40%) | 3,184,000 |
1 Jun 2023 | HKD | 4.99 | 5.11 | 4.95 | 4.99 | 4.99 | -0.06 (-1.19%) | 3,043,500 |
31 May 2023 | HKD | 4.98 | 5.29 | 4.97 | 5.05 | 5.05 | -0.15 (-2.88%) | 12,700,500 |
30 May 2023 | HKD | 4.79 | 5.25 | 4.76 | 5.2 | 5.2 | +0.39 (+8.11%) | 6,704,000 |
29 May 2023 | HKD | 5.66 | 5.66 | 4.8 | 4.81 | 4.81 | -0.8 (-14.26%) | 4,688,300 |
25 May 2023 | HKD | 5.56 | 5.63 | 5.38 | 5.61 | 5.61 | +0.05 (+0.90%) | 3,424,000 |
24 May 2023 | HKD | 5.64 | 5.68 | 5.45 | 5.56 | 5.56 | -0.14 (-2.46%) | 3,666,000 |
23 May 2023 | HKD | 5.95 | 5.95 | 5.68 | 5.7 | 5.7 | -0.2 (-3.39%) | 3,880,000 |
22 May 2023 | HKD | 5.89 | 5.93 | 5.76 | 5.9 | 5.9 | +0.01 (+0.17%) | 2,589,500 |
19 May 2023 | HKD | 5.81 | 5.9 | 5.73 | 5.89 | 5.89 | -0.01 (-0.17%) | 1,205,000 |
18 May 2023 | HKD | 5.84 | 6.01 | 5.82 | 5.9 | 5.9 | +0.06 (+1.03%) | 1,027,000 |
17 May 2023 | HKD | 5.8 | 6.03 | 5.76 | 5.84 | 5.84 | +0.04 (+0.69%) | 1,458,500 |
16 May 2023 | HKD | 5.94 | 6.03 | 5.76 | 5.8 | 5.8 | -0.11 (-1.86%) | 1,852,500 |
15 May 2023 | HKD | 5.6 | 5.98 | 5.36 | 5.91 | 5.91 | +0.31 (+5.54%) | 3,416,000 |
12 May 2023 | HKD | 6.08 | 6.1 | 5.6 | 5.6 | 5.6 | -0.48 (-7.89%) | 4,287,500 |
11 May 2023 | HKD | 5.72 | 6.1 | 5.61 | 6.08 | 6.08 | +0.36 (+6.29%) | 4,898,517 |
10 May 2023 | HKD | 5.72 | 5.77 | 5.63 | 5.72 | 5.72 | 0.0 (0.0%) | 934,000 |
9 May 2023 | HKD | 5.64 | 5.78 | 5.46 | 5.72 | 5.72 | +0.07 (+1.24%) | 2,964,000 |
8 May 2023 | HKD | 5.7 | 5.8 | 5.64 | 5.65 | 5.65 | +0.03 (+0.53%) | 1,330,000 |
5 May 2023 | HKD | 5.57 | 5.85 | 5.52 | 5.62 | 5.62 | +0.05 (+0.90%) | 3,922,200 |
4 May 2023 | HKD | 5.56 | 5.68 | 5.41 | 5.57 | 5.57 | +0.29 (+5.49%) | 4,852,680 |
3 May 2023 | HKD | 5.48 | 5.48 | 5.26 | 5.28 | 5.28 | -0.2 (-3.65%) | 469,500 |
2 May 2023 | HKD | 5.52 | 5.56 | 5.13 | 5.48 | 5.48 | -0.09 (-1.62%) | 231,498 |
28 Apr 2023 | HKD | 5.53 | 5.64 | 5.45 | 5.57 | 5.57 | +0.04 (+0.72%) | 2,841,000 |
27 Apr 2023 | HKD | 5.55 | 5.62 | 5.42 | 5.53 | 5.53 | +0.01 (+0.18%) | 1,019,000 |
26 Apr 2023 | HKD | 5.55 | 5.57 | 5.31 | 5.52 | 5.52 | +0.1 (+1.85%) | 804,000 |
25 Apr 2023 | HKD | 5.47 | 5.63 | 5.19 | 5.42 | 5.42 | -0.05 (-0.91%) | 1,341,500 |
24 Apr 2023 | HKD | 5.49 | 5.49 | 5.2 | 5.47 | 5.47 | -0.02 (-0.36%) | 1,513,284 |