Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | HKD | 2.84 | 2.85 | 2.81 | 2.81 | 2.81 | -0.04 (-1.40%) | 91,000 |
5 Oct 2023 | HKD | 2.8 | 2.86 | 2.8 | 2.85 | 2.85 | +0.04 (+1.42%) | 93,000 |
4 Oct 2023 | HKD | 2.82 | 2.82 | 2.8 | 2.81 | 2.81 | 0.0 (0.0%) | 63,000 |
3 Oct 2023 | HKD | 2.83 | 2.83 | 2.8 | 2.81 | 2.81 | -0.05 (-1.75%) | 71,000 |
29 Sep 2023 | HKD | 2.82 | 2.86 | 2.81 | 2.86 | 2.86 | +0.04 (+1.42%) | 63,000 |
28 Sep 2023 | HKD | 2.82 | 2.82 | 2.8 | 2.82 | 2.82 | 0.0 (0.0%) | 81,000 |
27 Sep 2023 | HKD | 2.81 | 2.82 | 2.81 | 2.82 | 2.82 | 0.0 (0.0%) | 2,000 |
26 Sep 2023 | HKD | 2.8 | 2.82 | 2.79 | 2.82 | 2.82 | 0.0 (0.0%) | 36,000 |
25 Sep 2023 | HKD | 2.8 | 2.82 | 2.78 | 2.82 | 2.82 | +0.02 (+0.71%) | 24,000 |
22 Sep 2023 | HKD | 2.71 | 2.81 | 2.7 | 2.8 | 2.8 | 0.0 (0.0%) | 132,000 |
21 Sep 2023 | HKD | 2.81 | 2.81 | 2.74 | 2.8 | 2.8 | -0.01 (-0.36%) | 17,000 |
20 Sep 2023 | HKD | 2.82 | 2.82 | 2.78 | 2.81 | 2.81 | -0.02 (-0.71%) | 121,000 |
19 Sep 2023 | HKD | 2.84 | 2.84 | 2.77 | 2.83 | 2.83 | -0.03 (-1.05%) | 87,000 |
18 Sep 2023 | HKD | 2.9 | 2.92 | 2.82 | 2.86 | 2.86 | -0.04 (-1.38%) | 186,000 |
15 Sep 2023 | HKD | 2.92 | 2.96 | 2.8 | 2.9 | 2.9 | -0.05 (-1.69%) | 244,000 |
14 Sep 2023 | HKD | 2.97 | 3.05 | 2.92 | 2.95 | 2.95 | -0.02 (-0.67%) | 45,000 |
13 Sep 2023 | HKD | 3 | 3 | 2.9 | 2.97 | 2.97 | -0.03 (-1%) | 280,600 |
12 Sep 2023 | HKD | 3 | 3 | 2.9 | 3 | 3 | 0.0 (0.0%) | 106,000 |
11 Sep 2023 | HKD | 3 | 3.03 | 3 | 3 | 3 | -0.08 (-2.60%) | 1,177,000 |
7 Sep 2023 | HKD | 3.07 | 3.1 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 44,000 |
6 Sep 2023 | HKD | 3.1 | 3.15 | 3.08 | 3.08 | 3.08 | -0.02 (-0.65%) | 518,000 |
5 Sep 2023 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 31,000 |
4 Sep 2023 | HKD | 3.1 | 3.15 | 3.06 | 3.1 | 3.1 | -0.08 (-2.52%) | 190,000 |
1 Sep 2023 | HKD | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 3.1 | 3.18 | 3.09 | 3.18 | 3.18 | +0.18 (+6%) | 66,000 |
30 Aug 2023 | HKD | 3.1 | 3.1 | 3 | 3 | 3 | -0.1 (-3.23%) | 11,000 |
29 Aug 2023 | HKD | 3.2 | 3.2 | 3.1 | 3.1 | 3.1 | -0.05 (-1.59%) | 131,000 |
28 Aug 2023 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.01 (-0.32%) | 33,000 |
25 Aug 2023 | HKD | 3.18 | 3.29 | 3.15 | 3.16 | 3.16 | -0.04 (-1.25%) | 54,000 |
24 Aug 2023 | HKD | 3.22 | 3.23 | 3.19 | 3.2 | 3.2 | +0.01 (+0.31%) | 394,000 |