Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | HKD | 7.51 | 8.15 | 7.27 | 8.04 | 8.04 | +0.56 (+7.49%) | 8,730,000 |
3 Jul 2023 | HKD | 7.5 | 7.65 | 7.26 | 7.48 | 7.48 | 0.0 (0.0%) | 3,429,000 |
30 Jun 2023 | HKD | 7 | 7.49 | 7 | 7.48 | 7.48 | +0.37 (+5.20%) | 2,989,988 |
29 Jun 2023 | HKD | 7.1 | 7.2 | 6.95 | 7.11 | 7.11 | +0.01 (+0.14%) | 2,550,000 |
28 Jun 2023 | HKD | 7.19 | 7.21 | 6.95 | 7.1 | 7.1 | -0.13 (-1.80%) | 4,075,000 |
27 Jun 2023 | HKD | 7.2 | 7.49 | 7.13 | 7.23 | 7.23 | +0.06 (+0.84%) | 2,992,000 |
26 Jun 2023 | HKD | 7.18 | 7.4 | 6.99 | 7.17 | 7.17 | +0.19 (+2.72%) | 4,241,000 |
23 Jun 2023 | HKD | 7.14 | 7.14 | 6.86 | 6.98 | 6.98 | -0.35 (-4.77%) | 1,693,000 |
21 Jun 2023 | HKD | 7.61 | 7.69 | 7.26 | 7.33 | 7.33 | -0.28 (-3.68%) | 2,537,000 |
20 Jun 2023 | HKD | 7.98 | 7.98 | 7.4 | 7.61 | 7.61 | -0.33 (-4.16%) | 5,066,000 |
19 Jun 2023 | HKD | 8.2 | 8.28 | 7.84 | 7.94 | 7.94 | -0.26 (-3.17%) | 3,814,000 |
16 Jun 2023 | HKD | 7.62 | 8.47 | 7.62 | 8.2 | 8.2 | +0.69 (+9.19%) | 14,427,300 |
15 Jun 2023 | HKD | 7.3 | 7.59 | 7.04 | 7.51 | 7.51 | +0.17 (+2.32%) | 8,135,000 |
14 Jun 2023 | HKD | 7.29 | 7.52 | 7.23 | 7.34 | 7.34 | +0.13 (+1.80%) | 3,304,000 |
13 Jun 2023 | HKD | 7.25 | 7.3 | 7.07 | 7.21 | 7.21 | -0.05 (-0.69%) | 4,249,000 |
12 Jun 2023 | HKD | 7.6 | 7.75 | 7.18 | 7.26 | 7.26 | -0.35 (-4.60%) | 7,052,000 |
9 Jun 2023 | HKD | 7.57 | 7.83 | 7.43 | 7.61 | 7.61 | +0.1 (+1.33%) | 5,997,982 |
8 Jun 2023 | HKD | 7.71 | 7.71 | 7.29 | 7.51 | 7.51 | -0.28 (-3.59%) | 8,276,800 |
7 Jun 2023 | HKD | 7.94 | 7.94 | 7.64 | 7.79 | 7.79 | +0.07 (+0.91%) | 2,335,000 |
6 Jun 2023 | HKD | 7.98 | 7.98 | 7.55 | 7.72 | 7.72 | -0.23 (-2.89%) | 4,901,000 |
5 Jun 2023 | HKD | 8.2 | 8.2 | 7.72 | 7.95 | 7.95 | -0.21 (-2.57%) | 4,441,000 |
2 Jun 2023 | HKD | 8.15 | 8.37 | 8.04 | 8.16 | 8.16 | +0.16 (+2%) | 4,001,000 |
1 Jun 2023 | HKD | 8.01 | 8.3 | 7.89 | 8 | 8 | 0.0 (0.0%) | 4,695,000 |
31 May 2023 | HKD | 8.01 | 8.04 | 7.69 | 8 | 8 | -0.21 (-2.56%) | 8,478,918 |
30 May 2023 | HKD | 7.79 | 8.25 | 7.79 | 8.21 | 8.21 | +0.23 (+2.88%) | 6,804,824 |
29 May 2023 | HKD | 8.73 | 8.9 | 7.9 | 7.98 | 7.98 | -0.73 (-8.38%) | 13,235,000 |
25 May 2023 | HKD | 8.76 | 8.93 | 8.34 | 8.71 | 8.71 | -0.11 (-1.25%) | 7,931,492 |
24 May 2023 | HKD | 9.27 | 9.27 | 8.67 | 8.82 | 8.82 | -0.33 (-3.61%) | 8,228,000 |
23 May 2023 | HKD | 9.08 | 9.45 | 8.52 | 9.15 | 9.15 | +0.3 (+3.39%) | 15,684,620 |
22 May 2023 | HKD | 9.49 | 9.89 | 8.76 | 8.85 | 8.85 | -0.43 (-4.63%) | 21,042,000 |