Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
21 Aug 2023 | HKD | 4.03 | 4.09 | 4.02 | 4.06 | 4.06 | -0.06 (-1.46%) | 1,486,656 |
18 Aug 2023 | HKD | 4.05 | 4.14 | 4.05 | 4.12 | 4.12 | +0.04 (+0.98%) | 1,660,000 |
17 Aug 2023 | HKD | 4 | 4.12 | 3.99 | 4.08 | 4.08 | +0.02 (+0.49%) | 1,180,000 |
16 Aug 2023 | HKD | 4.06 | 4.1 | 4.01 | 4.06 | 4.06 | 0.0 (0.0%) | 1,166,423 |
15 Aug 2023 | HKD | 4.17 | 4.17 | 3.98 | 4.06 | 4.06 | -0.03 (-0.73%) | 2,328,000 |
14 Aug 2023 | HKD | 4.14 | 4.14 | 4.04 | 4.09 | 4.09 | -0.04 (-0.97%) | 1,315,800 |
11 Aug 2023 | HKD | 4.09 | 4.19 | 4.08 | 4.13 | 4.13 | -0.03 (-0.72%) | 1,506,000 |
10 Aug 2023 | HKD | 4.12 | 4.2 | 4.07 | 4.16 | 4.16 | +0.04 (+0.97%) | 2,172,000 |
9 Aug 2023 | HKD | 4.12 | 4.17 | 3.95 | 4.12 | 4.12 | -0.01 (-0.24%) | 2,048,865 |
8 Aug 2023 | HKD | 4.15 | 4.15 | 4.08 | 4.13 | 4.13 | -0.02 (-0.48%) | 944,000 |
7 Aug 2023 | HKD | 4.13 | 4.17 | 4.12 | 4.15 | 4.15 | -0.01 (-0.24%) | 761,042 |
4 Aug 2023 | HKD | 4.25 | 4.25 | 4.14 | 4.16 | 4.16 | -0.11 (-2.58%) | 1,046,000 |