Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | HKD | 5.32 | 5.32 | 5.07 | 5.12 | 5.12 | -0.09 (-1.73%) | 2,941,500 |
12 Jul 2023 | HKD | 5.2 | 5.34 | 5.2 | 5.21 | 5.21 | -0.1 (-1.88%) | 2,847,500 |
11 Jul 2023 | HKD | 5.53 | 5.53 | 5.23 | 5.31 | 5.31 | -0.06 (-1.12%) | 2,962,500 |
10 Jul 2023 | HKD | 5.41 | 5.43 | 5.23 | 5.37 | 5.37 | -0.04 (-0.74%) | 3,098,000 |
7 Jul 2023 | HKD | 5.63 | 5.63 | 5.36 | 5.41 | 5.41 | -0.27 (-4.75%) | 3,981,000 |
6 Jul 2023 | HKD | 5.71 | 5.71 | 5.61 | 5.68 | 5.68 | +0.02 (+0.35%) | 2,733,500 |
5 Jul 2023 | HKD | 5.8 | 5.8 | 5.64 | 5.66 | 5.66 | -0.07 (-1.22%) | 2,527,500 |
4 Jul 2023 | HKD | 5.72 | 5.77 | 5.63 | 5.73 | 5.73 | -0.05 (-0.87%) | 3,527,500 |
3 Jul 2023 | HKD | 5.63 | 5.8 | 5.57 | 5.78 | 5.78 | +0.15 (+2.66%) | 3,539,500 |
30 Jun 2023 | HKD | 5.88 | 5.88 | 5.55 | 5.63 | 5.63 | -0.08 (-1.40%) | 1,776,500 |
29 Jun 2023 | HKD | 5.77 | 5.8 | 5.58 | 5.71 | 5.71 | -0.06 (-1.04%) | 2,952,500 |
28 Jun 2023 | HKD | 5.69 | 5.79 | 5.53 | 5.77 | 5.77 | +0.08 (+1.41%) | 2,953,500 |
27 Jun 2023 | HKD | 5.91 | 5.91 | 5.56 | 5.69 | 5.69 | -0.02 (-0.35%) | 4,003,000 |
26 Jun 2023 | HKD | 5.55 | 5.75 | 5.47 | 5.71 | 5.71 | +0.3 (+5.55%) | 3,638,500 |
23 Jun 2023 | HKD | 5.77 | 5.77 | 5.41 | 5.41 | 5.41 | -0.28 (-4.92%) | 1,244,000 |
21 Jun 2023 | HKD | 5.9 | 5.9 | 5.63 | 5.69 | 5.69 | -0.08 (-1.39%) | 2,778,500 |
20 Jun 2023 | HKD | 5.84 | 5.85 | 5.63 | 5.77 | 5.77 | -0.01 (-0.17%) | 3,517,500 |
19 Jun 2023 | HKD | 5.79 | 5.81 | 5.57 | 5.78 | 5.78 | +0.01 (+0.17%) | 2,555,000 |
16 Jun 2023 | HKD | 5.8 | 5.91 | 5.77 | 5.77 | 5.77 | -0.03 (-0.52%) | 2,508,000 |
15 Jun 2023 | HKD | 5.71 | 5.88 | 5.65 | 5.8 | 5.8 | +0.09 (+1.58%) | 3,296,500 |
14 Jun 2023 | HKD | 6 | 6.1 | 5.7 | 5.71 | 5.71 | -0.23 (-3.87%) | 4,306,000 |
13 Jun 2023 | HKD | 5.85 | 5.94 | 5.67 | 5.94 | 5.94 | +0.16 (+2.77%) | 4,366,500 |
12 Jun 2023 | HKD | 5.72 | 5.8 | 5.6 | 5.78 | 5.78 | -0.03 (-0.52%) | 3,030,500 |
9 Jun 2023 | HKD | 5.7 | 5.85 | 5.7 | 5.81 | 5.81 | +0.03 (+0.52%) | 3,451,000 |
8 Jun 2023 | HKD | 5.49 | 5.81 | 5.42 | 5.78 | 5.78 | +0.37 (+6.84%) | 3,983,000 |
7 Jun 2023 | HKD | 5.19 | 5.47 | 5.19 | 5.41 | 5.41 | +0.24 (+4.64%) | 3,630,000 |
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 |