Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | HKD | 8.57 | 8.57 | 8.25 | 8.26 | 8.26 | -0.29 (-3.39%) | 186,500 |
4 Jul 2023 | HKD | 8.5 | 8.58 | 8.32 | 8.55 | 8.55 | +0.09 (+1.06%) | 492,500 |
3 Jul 2023 | HKD | 8.42 | 8.67 | 8.26 | 8.46 | 8.46 | +0.15 (+1.81%) | 560,500 |
30 Jun 2023 | HKD | 8.02 | 8.38 | 8.02 | 8.31 | 8.31 | +0.07 (+0.85%) | 343,000 |
29 Jun 2023 | HKD | 8.29 | 8.29 | 8.1 | 8.24 | 8.24 | +0.11 (+1.35%) | 338,000 |
28 Jun 2023 | HKD | 8.2 | 8.2 | 8.01 | 8.13 | 8.13 | -0.07 (-0.85%) | 381,500 |
27 Jun 2023 | HKD | 8.31 | 8.31 | 8.03 | 8.2 | 8.2 | +0.14 (+1.74%) | 505,500 |
26 Jun 2023 | HKD | 8.19 | 8.2 | 8.02 | 8.06 | 8.06 | -0.02 (-0.25%) | 500,500 |
23 Jun 2023 | HKD | 8.08 | 8.15 | 8 | 8.08 | 8.08 | -0.08 (-0.98%) | 184,000 |
21 Jun 2023 | HKD | 8.4 | 8.4 | 8.11 | 8.16 | 8.16 | -0.22 (-2.63%) | 372,000 |
20 Jun 2023 | HKD | 8.5 | 8.5 | 8.18 | 8.38 | 8.38 | -0.21 (-2.44%) | 596,500 |
19 Jun 2023 | HKD | 8.71 | 8.72 | 8.43 | 8.59 | 8.59 | -0.15 (-1.72%) | 146,000 |
16 Jun 2023 | HKD | 8.46 | 8.74 | 8.46 | 8.74 | 8.74 | +0.28 (+3.31%) | 891,000 |
15 Jun 2023 | HKD | 8.33 | 8.48 | 8.21 | 8.46 | 8.46 | +0.19 (+2.30%) | 518,235 |
14 Jun 2023 | HKD | 8.2 | 8.28 | 8.12 | 8.27 | 8.27 | +0.16 (+1.97%) | 260,000 |
13 Jun 2023 | HKD | 8.13 | 8.22 | 8.04 | 8.11 | 8.11 | -0.02 (-0.25%) | 385,000 |
12 Jun 2023 | HKD | 8.23 | 8.24 | 8.1 | 8.13 | 8.13 | -0.24 (-2.87%) | 714,500 |
9 Jun 2023 | HKD | 8.34 | 8.47 | 8.26 | 8.37 | 8.37 | -0.05 (-0.59%) | 368,000 |
8 Jun 2023 | HKD | 8.51 | 8.51 | 8.25 | 8.42 | 8.42 | -0.22 (-2.55%) | 583,900 |
7 Jun 2023 | HKD | 8.48 | 8.67 | 8.48 | 8.64 | 8.64 | +0.08 (+0.93%) | 363,000 |
6 Jun 2023 | HKD | 8.57 | 8.61 | 8.37 | 8.56 | 8.56 | +0.14 (+1.66%) | 814,000 |
5 Jun 2023 | HKD | 8.55 | 8.55 | 8.33 | 8.42 | 8.42 | -0.08 (-0.94%) | 807,500 |
2 Jun 2023 | HKD | 8.5 | 8.6 | 8.43 | 8.5 | 8.5 | 0.0 (0.0%) | 1,341,000 |
1 Jun 2023 | HKD | 8.57 | 8.57 | 8.32 | 8.5 | 8.5 | 0.0 (0.0%) | 231,500 |
31 May 2023 | HKD | 8.58 | 8.66 | 8.3 | 8.5 | 8.5 | -0.21 (-2.41%) | 1,629,000 |
30 May 2023 | HKD | 8.66 | 8.71 | 8.51 | 8.71 | 8.71 | -0.17 (-1.91%) | 411,042 |
29 May 2023 | HKD | 8.98 | 9.18 | 8.83 | 8.88 | 8.88 | -0.06 (-0.67%) | 417,000 |
25 May 2023 | HKD | 8.83 | 9.12 | 8.83 | 8.94 | 8.94 | +0.01 (+0.11%) | 701,500 |
24 May 2023 | HKD | 9.02 | 9.09 | 8.81 | 8.93 | 8.93 | -0.06 (-0.67%) | 504,500 |
23 May 2023 | HKD | 9.05 | 9.08 | 8.93 | 8.99 | 8.99 | -0.01 (-0.11%) | 435,500 |