Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | HKD | 3 | 3 | 2.93 | 2.93 | 2.93 | -0.07 (-2.33%) | 677,000 |
3 Oct 2023 | HKD | 3 | 3.03 | 2.95 | 3 | 3 | -0.05 (-1.64%) | 775,400 |
29 Sep 2023 | HKD | 2.92 | 3.07 | 2.92 | 3.05 | 3.05 | +0.11 (+3.74%) | 612,000 |
28 Sep 2023 | HKD | 3.04 | 3.08 | 2.94 | 2.94 | 2.94 | -0.1 (-3.29%) | 3,225,000 |
27 Sep 2023 | HKD | 3.06 | 3.09 | 3.03 | 3.04 | 3.04 | -0.02 (-0.65%) | 550,150 |
26 Sep 2023 | HKD | 3.06 | 3.08 | 3.03 | 3.06 | 3.06 | 0.0 (0.0%) | 670,000 |
25 Sep 2023 | HKD | 3.07 | 3.11 | 3.02 | 3.06 | 3.06 | -0.03 (-0.97%) | 1,698,200 |
22 Sep 2023 | HKD | 3.01 | 3.11 | 3.01 | 3.09 | 3.09 | +0.06 (+1.98%) | 1,109,000 |
21 Sep 2023 | HKD | 3.1 | 3.11 | 3.03 | 3.03 | 3.03 | -0.1 (-3.19%) | 1,702,800 |
20 Sep 2023 | HKD | 3.15 | 3.15 | 3.1 | 3.13 | 3.13 | +0.03 (+0.97%) | 1,036,000 |
19 Sep 2023 | HKD | 3.1 | 3.13 | 3.08 | 3.1 | 3.1 | -0.02 (-0.64%) | 1,283,400 |
18 Sep 2023 | HKD | 3.11 | 3.15 | 3.08 | 3.12 | 3.12 | -0.02 (-0.64%) | 952,000 |
15 Sep 2023 | HKD | 3.17 | 3.17 | 3.06 | 3.14 | 3.14 | +0.03 (+0.96%) | 1,601,000 |
14 Sep 2023 | HKD | 3.17 | 3.17 | 3.1 | 3.11 | 3.11 | -0.01 (-0.32%) | 755,000 |
13 Sep 2023 | HKD | 3.2 | 3.2 | 3.1 | 3.12 | 3.12 | -0.05 (-1.58%) | 2,069,000 |
12 Sep 2023 | HKD | 3.18 | 3.19 | 3.14 | 3.17 | 3.17 | 0.0 (0.0%) | 1,644,000 |
11 Sep 2023 | HKD | 3.1 | 3.17 | 3.06 | 3.17 | 3.17 | +0.05 (+1.60%) | 2,234,000 |
7 Sep 2023 | HKD | 3.13 | 3.17 | 3.11 | 3.12 | 3.12 | -0.04 (-1.27%) | 1,147,000 |
6 Sep 2023 | HKD | 3.18 | 3.18 | 3.11 | 3.16 | 3.16 | 0.0 (0.0%) | 2,012,000 |
5 Sep 2023 | HKD | 3.15 | 3.2 | 3.13 | 3.16 | 3.16 | +0.03 (+0.96%) | 2,995,600 |
4 Sep 2023 | HKD | 3.11 | 3.19 | 3.07 | 3.13 | 3.13 | +0.06 (+1.95%) | 4,064,000 |
1 Sep 2023 | HKD | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 3.06 | 3.1 | 3.04 | 3.07 | 3.07 | +0.04 (+1.32%) | 4,377,143 |
30 Aug 2023 | HKD | 3.15 | 3.15 | 3 | 3.03 | 3.03 | -0.12 (-3.81%) | 8,407,000 |
29 Aug 2023 | HKD | 3.07 | 3.18 | 3.02 | 3.15 | 3.15 | +0.08 (+2.61%) | 6,293,000 |
28 Aug 2023 | HKD | 3.58 | 3.7 | 3.07 | 3.07 | 3.07 | -0.81 (-20.88%) | 29,480,000 |
25 Aug 2023 | HKD | 3.95 | 4.02 | 3.83 | 3.88 | 3.88 | -0.14 (-3.48%) | 1,862,332 |
24 Aug 2023 | HKD | 3.84 | 4.04 | 3.84 | 4.02 | 4.02 | +0.18 (+4.69%) | 4,047,751 |
23 Aug 2023 | HKD | 3.78 | 3.91 | 3.75 | 3.84 | 3.84 | +0.03 (+0.79%) | 2,217,600 |
22 Aug 2023 | HKD | 3.64 | 3.82 | 3.64 | 3.81 | 3.81 | +0.15 (+4.10%) | 1,453,200 |