Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2023 | HKD | 3.24 | 3.24 | 3.21 | 3.24 | 3.24 | 0.0 (0.0%) | 514,680 |
30 Oct 2023 | HKD | 3.25 | 3.3 | 3.15 | 3.24 | 3.24 | -0.02 (-0.61%) | 2,710,000 |
27 Oct 2023 | HKD | 3.27 | 3.29 | 3.24 | 3.26 | 3.26 | +0.01 (+0.31%) | 1,080,000 |
26 Oct 2023 | HKD | 3.27 | 3.27 | 3.21 | 3.25 | 3.25 | 0.0 (0.0%) | 556,000 |
25 Oct 2023 | HKD | 3.31 | 3.35 | 3.24 | 3.25 | 3.25 | 0.0 (0.0%) | 3,740,000 |
24 Oct 2023 | HKD | 3.45 | 3.49 | 3.24 | 3.25 | 3.25 | -0.19 (-5.52%) | 11,510,000 |
20 Oct 2023 | HKD | 3.55 | 3.55 | 3.41 | 3.44 | 3.44 | -0.1 (-2.82%) | 2,170,000 |
19 Oct 2023 | HKD | 3.57 | 3.58 | 3.52 | 3.54 | 3.54 | -0.04 (-1.12%) | 969,000 |
18 Oct 2023 | HKD | 3.63 | 3.64 | 3.55 | 3.58 | 3.58 | -0.05 (-1.38%) | 1,170,000 |
17 Oct 2023 | HKD | 3.61 | 3.65 | 3.6 | 3.63 | 3.63 | +0.04 (+1.11%) | 981,000 |
16 Oct 2023 | HKD | 3.56 | 3.59 | 3.5 | 3.59 | 3.59 | +0.06 (+1.70%) | 1,090,000 |
13 Oct 2023 | HKD | 3.62 | 3.62 | 3.51 | 3.53 | 3.53 | -0.02 (-0.56%) | 872,960 |
12 Oct 2023 | HKD | 3.67 | 3.67 | 3.55 | 3.55 | 3.55 | -0.08 (-2.20%) | 978,000 |
11 Oct 2023 | HKD | 3.67 | 3.67 | 3.6 | 3.63 | 3.63 | +0.02 (+0.55%) | 532,590 |
10 Oct 2023 | HKD | 3.51 | 3.65 | 3.51 | 3.61 | 3.61 | +0.11 (+3.14%) | 3,020,000 |
9 Oct 2023 | HKD | 3.5 | 3.5 | 3.46 | 3.5 | 3.5 | -0.02 (-0.57%) | 472,000 |
6 Oct 2023 | HKD | 3.47 | 3.55 | 3.46 | 3.52 | 3.52 | +0.07 (+2.03%) | 1,350,000 |
5 Oct 2023 | HKD | 3.33 | 3.49 | 3.33 | 3.45 | 3.45 | +0.13 (+3.92%) | 1,520,000 |
4 Oct 2023 | HKD | 3.35 | 3.38 | 3.3 | 3.32 | 3.32 | -0.03 (-0.90%) | 1,090,000 |
3 Oct 2023 | HKD | 3.45 | 3.45 | 3.35 | 3.35 | 3.35 | -0.1 (-2.90%) | 430,000 |
29 Sep 2023 | HKD | 3.45 | 3.47 | 3.44 | 3.45 | 3.45 | 0.0 (0.0%) | 408,000 |
28 Sep 2023 | HKD | 3.35 | 3.51 | 3.33 | 3.45 | 3.45 | +0.07 (+2.07%) | 4,500,000 |
27 Sep 2023 | HKD | 3.3 | 3.43 | 3.22 | 3.38 | 3.38 | +0.1 (+3.05%) | 5,130,000 |
26 Sep 2023 | HKD | 3.37 | 3.37 | 3.28 | 3.28 | 3.28 | -0.09 (-2.67%) | 2,050,000 |
25 Sep 2023 | HKD | 3.37 | 3.43 | 3.31 | 3.37 | 3.37 | -0.06 (-1.75%) | 2,430,000 |
22 Sep 2023 | HKD | 3.26 | 3.48 | 3.26 | 3.43 | 3.43 | +0.15 (+4.57%) | 6,090,000 |
21 Sep 2023 | HKD | 3.32 | 3.32 | 3.22 | 3.28 | 3.28 | +0.02 (+0.61%) | 2,942,000 |
20 Sep 2023 | HKD | 3.18 | 3.3 | 3.16 | 3.26 | 3.26 | +0.07 (+2.19%) | 4,160,000 |
19 Sep 2023 | HKD | 3.14 | 3.21 | 3.11 | 3.19 | 3.19 | +0.03 (+0.95%) | 3,762,000 |
18 Sep 2023 | HKD | 3.06 | 3.24 | 2.98 | 3.16 | 3.16 | +0.1 (+3.27%) | 11,482,738 |