Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | HKD | 4.5 | 4.5 | 4.33 | 4.4 | 4.4 | -0.05 (-1.12%) | 364,000 |
4 Jul 2023 | HKD | 4.4 | 4.49 | 4.4 | 4.45 | 4.45 | +0.02 (+0.45%) | 376,500 |
3 Jul 2023 | HKD | 4.28 | 4.45 | 4.27 | 4.43 | 4.43 | +0.13 (+3.02%) | 339,500 |
30 Jun 2023 | HKD | 4.25 | 4.32 | 4.25 | 4.3 | 4.3 | +0.02 (+0.47%) | 53,500 |
29 Jun 2023 | HKD | 4.32 | 4.32 | 4.24 | 4.28 | 4.28 | -0.05 (-1.15%) | 176,000 |
28 Jun 2023 | HKD | 4.35 | 4.41 | 4.29 | 4.33 | 4.33 | -0.02 (-0.46%) | 211,000 |
27 Jun 2023 | HKD | 4.22 | 4.35 | 4.22 | 4.35 | 4.35 | +0.13 (+3.08%) | 190,500 |
26 Jun 2023 | HKD | 4.26 | 4.3 | 4.21 | 4.22 | 4.22 | +0.03 (+0.72%) | 249,500 |
23 Jun 2023 | HKD | 4.29 | 4.29 | 4.01 | 4.19 | 4.19 | -0.15 (-3.46%) | 179,000 |
21 Jun 2023 | HKD | 4.32 | 4.42 | 4.32 | 4.34 | 4.34 | -0.03 (-0.69%) | 331,000 |
20 Jun 2023 | HKD | 4.48 | 4.48 | 4.34 | 4.37 | 4.37 | -0.05 (-1.13%) | 408,000 |
19 Jun 2023 | HKD | 4.41 | 4.47 | 4.41 | 4.42 | 4.42 | +0.01 (+0.23%) | 168,500 |
16 Jun 2023 | HKD | 4.43 | 4.55 | 4.41 | 4.41 | 4.41 | -0.05 (-1.12%) | 1,308,000 |
15 Jun 2023 | HKD | 4.4 | 4.46 | 4.38 | 4.46 | 4.46 | +0.05 (+1.13%) | 341,500 |
14 Jun 2023 | HKD | 4.36 | 4.42 | 4.36 | 4.41 | 4.41 | +0.03 (+0.68%) | 212,500 |
13 Jun 2023 | HKD | 4.33 | 4.43 | 4.33 | 4.38 | 4.38 | +0.01 (+0.23%) | 282,000 |
12 Jun 2023 | HKD | 4.41 | 4.45 | 4.35 | 4.37 | 4.37 | -0.09 (-2.02%) | 587,000 |
9 Jun 2023 | HKD | 4.41 | 4.48 | 4.41 | 4.46 | 4.46 | +0.05 (+1.13%) | 409,500 |
8 Jun 2023 | HKD | 4.45 | 4.53 | 4.35 | 4.41 | 4.41 | -0.07 (-1.56%) | 617,500 |
7 Jun 2023 | HKD | 4.45 | 4.5 | 4.45 | 4.48 | 4.48 | +0.01 (+0.22%) | 101,500 |
6 Jun 2023 | HKD | 4.44 | 4.52 | 4.43 | 4.47 | 4.47 | 0.0 (0.0%) | 278,000 |
5 Jun 2023 | HKD | 4.45 | 4.48 | 4.41 | 4.47 | 4.47 | -0.01 (-0.22%) | 151,000 |
2 Jun 2023 | HKD | 4.41 | 4.48 | 4.41 | 4.48 | 4.48 | +0.07 (+1.59%) | 312,500 |
1 Jun 2023 | HKD | 4.34 | 4.43 | 4.33 | 4.41 | 4.41 | +0.03 (+0.68%) | 267,500 |
31 May 2023 | HKD | 4.36 | 4.54 | 4.31 | 4.38 | 4.38 | -0.04 (-0.90%) | 408,000 |
30 May 2023 | HKD | 4.4 | 4.42 | 4.35 | 4.42 | 4.42 | 0.0 (0.0%) | 380,500 |
29 May 2023 | HKD | 4.44 | 4.46 | 4.36 | 4.42 | 4.42 | -0.04 (-0.90%) | 399,000 |
25 May 2023 | HKD | 4.45 | 4.48 | 4.41 | 4.46 | 4.46 | -0.02 (-0.45%) | 298,500 |
24 May 2023 | HKD | 4.58 | 4.6 | 4.45 | 4.48 | 4.48 | -0.16 (-3.45%) | 435,500 |
23 May 2023 | HKD | 4.65 | 4.72 | 4.62 | 4.64 | 4.64 | +0.01 (+0.22%) | 225,000 |