Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | HKD | 4.02 | 4.02 | 3.86 | 3.9 | 3.9 | -0.12 (-2.99%) | 2,114,000 |
3 Oct 2023 | HKD | 4.1 | 4.1 | 4 | 4.02 | 4.02 | -0.13 (-3.13%) | 1,156,000 |
29 Sep 2023 | HKD | 4.09 | 4.2 | 4.07 | 4.15 | 4.15 | +0.06 (+1.47%) | 1,792,244 |
28 Sep 2023 | HKD | 4.1 | 4.23 | 4.08 | 4.09 | 4.09 | 0.0 (0.0%) | 830,000 |
27 Sep 2023 | HKD | 4.12 | 4.17 | 4.08 | 4.09 | 4.09 | -0.05 (-1.21%) | 940,000 |
26 Sep 2023 | HKD | 4.23 | 4.23 | 4.12 | 4.14 | 4.14 | -0.06 (-1.43%) | 1,314,000 |
25 Sep 2023 | HKD | 4.17 | 4.23 | 4.16 | 4.2 | 4.2 | +0.01 (+0.24%) | 1,188,420 |
22 Sep 2023 | HKD | 4.2 | 4.26 | 4.16 | 4.19 | 4.19 | -0.07 (-1.64%) | 1,226,311 |
21 Sep 2023 | HKD | 4.2 | 4.27 | 4.2 | 4.26 | 4.26 | +0.04 (+0.95%) | 1,091,054 |
20 Sep 2023 | HKD | 4.29 | 4.36 | 4.2 | 4.22 | 4.22 | -0.07 (-1.63%) | 1,206,000 |
19 Sep 2023 | HKD | 4 | 4.37 | 3.98 | 4.29 | 4.29 | +0.29 (+7.25%) | 33,665,000 |
18 Sep 2023 | HKD | 4.04 | 4.04 | 3.97 | 4 | 4 | +0.01 (+0.25%) | 1,716,000 |
15 Sep 2023 | HKD | 4.02 | 4.14 | 3.99 | 3.99 | 3.99 | -0.01 (-0.25%) | 5,401,730 |
14 Sep 2023 | HKD | 4 | 4.02 | 3.92 | 4 | 4 | +0.07 (+1.78%) | 5,316,865 |
13 Sep 2023 | HKD | 4.05 | 4.05 | 3.92 | 3.93 | 3.93 | -0.14 (-3.44%) | 2,492,000 |
12 Sep 2023 | HKD | 4.15 | 4.15 | 4.04 | 4.07 | 4.07 | -0.06 (-1.45%) | 1,852,000 |
11 Sep 2023 | HKD | 4.18 | 4.18 | 4.09 | 4.13 | 4.13 | -0.04 (-0.96%) | 1,688,000 |
7 Sep 2023 | HKD | 4.23 | 4.28 | 4.16 | 4.17 | 4.17 | -0.01 (-0.24%) | 3,369,347 |
6 Sep 2023 | HKD | 4.19 | 4.2 | 4.1 | 4.18 | 4.18 | +0.01 (+0.24%) | 1,368,000 |
5 Sep 2023 | HKD | 4.06 | 4.18 | 4.04 | 4.17 | 4.17 | +0.1 (+2.46%) | 2,728,000 |
4 Sep 2023 | HKD | 4.03 | 4.11 | 4.02 | 4.07 | 4.07 | +0.01 (+0.25%) | 1,158,896 |
1 Sep 2023 | HKD | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 4.08 | 4.08 | 4.03 | 4.06 | 4.06 | -0.04 (-0.98%) | 1,360,000 |
30 Aug 2023 | HKD | 4.07 | 4.13 | 4.07 | 4.1 | 4.1 | -0.01 (-0.24%) | 1,072,000 |
29 Aug 2023 | HKD | 4.1 | 4.12 | 4.07 | 4.11 | 4.11 | +0.01 (+0.24%) | 1,301,300 |
28 Aug 2023 | HKD | 4.18 | 4.18 | 4.08 | 4.1 | 4.1 | +0.01 (+0.24%) | 2,212,000 |
25 Aug 2023 | HKD | 4.04 | 4.16 | 4.04 | 4.09 | 4.09 | +0.05 (+1.24%) | 1,537,426 |
24 Aug 2023 | HKD | 4.03 | 4.1 | 4.03 | 4.04 | 4.04 | +0.01 (+0.25%) | 1,131,650 |
23 Aug 2023 | HKD | 4.01 | 4.08 | 4 | 4.03 | 4.03 | +0.01 (+0.25%) | 1,730,000 |
22 Aug 2023 | HKD | 4.01 | 4.07 | 3.98 | 4.02 | 4.02 | -0.04 (-0.99%) | 1,326,000 |