Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2023 | HKD | 3.45 | 3.55 | 3.42 | 3.44 | 3.44 | +0.05 (+1.47%) | 6,944,280 |
24 Oct 2023 | HKD | 3.39 | 3.42 | 3.33 | 3.39 | 3.39 | -0.01 (-0.29%) | 6,180,644 |
20 Oct 2023 | HKD | 3.44 | 3.46 | 3.37 | 3.4 | 3.4 | -0.03 (-0.87%) | 5,041,566 |
19 Oct 2023 | HKD | 3.5 | 3.5 | 3.41 | 3.43 | 3.43 | -0.08 (-2.28%) | 7,808,000 |
18 Oct 2023 | HKD | 3.62 | 3.62 | 3.5 | 3.51 | 3.51 | -0.11 (-3.04%) | 8,930,763 |
17 Oct 2023 | HKD | 3.63 | 3.66 | 3.59 | 3.62 | 3.62 | -0.01 (-0.28%) | 4,697,000 |
16 Oct 2023 | HKD | 3.66 | 3.66 | 3.58 | 3.63 | 3.63 | -0.04 (-1.09%) | 3,672,200 |
13 Oct 2023 | HKD | 3.8 | 3.8 | 3.65 | 3.67 | 3.67 | -0.16 (-4.18%) | 6,467,060 |
12 Oct 2023 | HKD | 3.76 | 3.84 | 3.76 | 3.83 | 3.83 | +0.1 (+2.68%) | 6,744,877 |
11 Oct 2023 | HKD | 3.77 | 3.8 | 3.7 | 3.73 | 3.73 | -0.02 (-0.53%) | 4,227,538 |
10 Oct 2023 | HKD | 3.76 | 3.83 | 3.74 | 3.75 | 3.75 | 0.0 (0.0%) | 2,835,387 |
9 Oct 2023 | HKD | 3.78 | 3.84 | 3.74 | 3.75 | 3.75 | -0.14 (-3.60%) | 3,324,553 |
6 Oct 2023 | HKD | 3.85 | 3.92 | 3.85 | 3.89 | 3.89 | +0.07 (+1.83%) | 1,304,000 |
5 Oct 2023 | HKD | 3.75 | 3.87 | 3.72 | 3.82 | 3.82 | +0.09 (+2.41%) | 3,132,000 |
4 Oct 2023 | HKD | 3.69 | 3.75 | 3.67 | 3.73 | 3.73 | -0.02 (-0.53%) | 1,848,646 |
3 Oct 2023 | HKD | 3.81 | 3.81 | 3.69 | 3.75 | 3.75 | -0.06 (-1.57%) | 2,082,000 |
29 Sep 2023 | HKD | 3.73 | 3.84 | 3.73 | 3.81 | 3.81 | +0.09 (+2.42%) | 2,260,000 |
28 Sep 2023 | HKD | 3.83 | 3.83 | 3.69 | 3.72 | 3.72 | -0.11 (-2.87%) | 8,690,750 |
27 Sep 2023 | HKD | 3.82 | 3.87 | 3.82 | 3.83 | 3.83 | +0.01 (+0.26%) | 4,476,000 |
26 Sep 2023 | HKD | 3.91 | 3.91 | 3.81 | 3.82 | 3.82 | -0.09 (-2.30%) | 7,222,200 |
25 Sep 2023 | HKD | 3.95 | 3.98 | 3.91 | 3.91 | 3.91 | -0.09 (-2.25%) | 6,870,000 |
22 Sep 2023 | HKD | 3.92 | 4.01 | 3.92 | 4 | 4 | +0.06 (+1.52%) | 4,471,420 |
21 Sep 2023 | HKD | 3.95 | 3.99 | 3.92 | 3.94 | 3.94 | -0.01 (-0.25%) | 5,322,000 |
20 Sep 2023 | HKD | 3.97 | 3.98 | 3.93 | 3.95 | 3.95 | -0.05 (-1.25%) | 4,323,743 |
19 Sep 2023 | HKD | 3.98 | 4 | 3.95 | 4 | 4 | +0.02 (+0.50%) | 2,740,759 |
18 Sep 2023 | HKD | 4.02 | 4.02 | 3.96 | 3.98 | 3.98 | -0.02 (-0.50%) | 3,614,000 |
15 Sep 2023 | HKD | 3.96 | 4.03 | 3.94 | 4 | 4 | +0.01 (+0.25%) | 5,420,000 |
14 Sep 2023 | HKD | 4.01 | 4.06 | 3.99 | 3.99 | 3.99 | -0.02 (-0.50%) | 3,650,989 |
13 Sep 2023 | HKD | 4.02 | 4.04 | 3.98 | 4.01 | 4.01 | -0.01 (-0.25%) | 3,396,000 |
12 Sep 2023 | HKD | 4.03 | 4.11 | 3.99 | 4.02 | 4.02 | -0.06 (-1.47%) | 7,628,427 |