Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | HKD | 4.28 | 4.28 | 4.01 | 4.07 | 4.07 | -0.11 (-2.63%) | 3,004,355 |
5 Jul 2023 | HKD | 4.25 | 4.32 | 4.14 | 4.18 | 4.18 | -0.13 (-3.02%) | 2,889,000 |
4 Jul 2023 | HKD | 4.16 | 4.46 | 4.14 | 4.31 | 4.31 | +0.23 (+5.64%) | 7,086,000 |
3 Jul 2023 | HKD | 4.04 | 4.16 | 3.96 | 4.08 | 4.08 | +0.04 (+0.99%) | 2,937,000 |
30 Jun 2023 | HKD | 4.11 | 4.18 | 4.02 | 4.04 | 4.04 | -0.15 (-3.58%) | 2,749,000 |
29 Jun 2023 | HKD | 4.25 | 4.36 | 4.12 | 4.19 | 4.19 | -0.06 (-1.41%) | 2,135,000 |
28 Jun 2023 | HKD | 4.22 | 4.26 | 3.93 | 4.25 | 4.25 | +0.11 (+2.66%) | 3,094,042 |
27 Jun 2023 | HKD | 4.03 | 4.26 | 4 | 4.14 | 4.14 | +0.12 (+2.99%) | 2,569,000 |
26 Jun 2023 | HKD | 4.17 | 4.17 | 3.94 | 4.02 | 4.02 | -0.12 (-2.90%) | 4,402,000 |
23 Jun 2023 | HKD | 4.21 | 4.21 | 4.05 | 4.14 | 4.14 | -0.09 (-2.13%) | 320,284 |
21 Jun 2023 | HKD | 4.5 | 4.5 | 4.19 | 4.23 | 4.23 | -0.28 (-6.21%) | 4,892,000 |
20 Jun 2023 | HKD | 4.65 | 4.73 | 4.43 | 4.51 | 4.51 | -0.13 (-2.80%) | 5,953,000 |
19 Jun 2023 | HKD | 4.71 | 4.77 | 4.52 | 4.64 | 4.64 | -0.14 (-2.93%) | 3,607,000 |
16 Jun 2023 | HKD | 4.5 | 4.87 | 4.5 | 4.78 | 4.78 | +0.28 (+6.22%) | 9,586,527 |
15 Jun 2023 | HKD | 4.45 | 4.59 | 4.32 | 4.5 | 4.5 | +0.05 (+1.12%) | 7,218,000 |
14 Jun 2023 | HKD | 4.28 | 4.49 | 4.12 | 4.45 | 4.45 | +0.26 (+6.21%) | 8,857,492 |
13 Jun 2023 | HKD | 3.8 | 4.22 | 3.78 | 4.19 | 4.19 | +0.36 (+9.40%) | 10,539,000 |
12 Jun 2023 | HKD | 4 | 4.08 | 3.76 | 3.83 | 3.83 | -0.15 (-3.77%) | 2,303,128 |
9 Jun 2023 | HKD | 3.86 | 3.99 | 3.78 | 3.98 | 3.98 | +0.12 (+3.11%) | 3,601,000 |
8 Jun 2023 | HKD | 3.92 | 3.92 | 3.74 | 3.86 | 3.86 | -0.08 (-2.03%) | 2,038,000 |
7 Jun 2023 | HKD | 3.89 | 4.04 | 3.89 | 3.94 | 3.94 | +0.07 (+1.81%) | 2,518,000 |
6 Jun 2023 | HKD | 4.07 | 4.07 | 3.85 | 3.87 | 3.87 | -0.2 (-4.91%) | 3,850,000 |
5 Jun 2023 | HKD | 4.12 | 4.23 | 4.01 | 4.07 | 4.07 | -0.01 (-0.25%) | 2,809,000 |
2 Jun 2023 | HKD | 4.04 | 4.16 | 3.98 | 4.08 | 4.08 | +0.15 (+3.82%) | 3,711,000 |
1 Jun 2023 | HKD | 3.88 | 4.02 | 3.83 | 3.93 | 3.93 | +0.03 (+0.77%) | 2,955,000 |
31 May 2023 | HKD | 4.02 | 4.02 | 3.81 | 3.9 | 3.9 | -0.05 (-1.27%) | 6,402,000 |
30 May 2023 | HKD | 3.87 | 3.99 | 3.83 | 3.95 | 3.95 | +0.15 (+3.95%) | 4,143,603 |
29 May 2023 | HKD | 3.97 | 4.01 | 3.77 | 3.8 | 3.8 | -0.13 (-3.31%) | 2,898,000 |
25 May 2023 | HKD | 4.03 | 4.04 | 3.75 | 3.93 | 3.93 | -0.08 (-2.00%) | 3,677,000 |
24 May 2023 | HKD | 4.06 | 4.06 | 3.96 | 4.01 | 4.01 | -0.08 (-1.96%) | 2,423,000 |