Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
15 Sep 2023 | HKD | 3.11 | 3.11 | 3.02 | 3.06 | 3.06 | -0.04 (-1.29%) | 4,652,967 |
14 Sep 2023 | HKD | 3.11 | 3.16 | 2.98 | 3.1 | 3.1 | +0.02 (+0.65%) | 7,184,434 |
13 Sep 2023 | HKD | 3.12 | 3.12 | 3.06 | 3.08 | 3.08 | -0.03 (-0.96%) | 1,847,000 |
12 Sep 2023 | HKD | 3.14 | 3.14 | 3.1 | 3.11 | 3.11 | -0.06 (-1.89%) | 2,445,018 |
11 Sep 2023 | HKD | 3.21 | 3.25 | 3.15 | 3.17 | 3.17 | -0.04 (-1.25%) | 2,196,119 |
7 Sep 2023 | HKD | 3.18 | 3.27 | 3.16 | 3.21 | 3.21 | +0.03 (+0.94%) | 3,080,000 |
6 Sep 2023 | HKD | 3.19 | 3.22 | 3.15 | 3.18 | 3.18 | -0.05 (-1.55%) | 2,097,000 |
5 Sep 2023 | HKD | 3.3 | 3.3 | 3.23 | 3.23 | 3.23 | -0.09 (-2.71%) | 1,377,000 |
4 Sep 2023 | HKD | 3.31 | 3.36 | 3.27 | 3.32 | 3.32 | +0.01 (+0.30%) | 1,867,438 |
1 Sep 2023 | HKD | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 3.41 | 3.43 | 3.24 | 3.31 | 3.31 | -0.1 (-2.93%) | 9,877,000 |
30 Aug 2023 | HKD | 3.3 | 3.48 | 3.26 | 3.41 | 3.41 | +0.14 (+4.28%) | 7,055,117 |
29 Aug 2023 | HKD | 3.17 | 3.31 | 3.11 | 3.27 | 3.27 | +0.09 (+2.83%) | 18,018,000 |
28 Aug 2023 | HKD | 3.13 | 3.37 | 3.03 | 3.18 | 3.18 | +0.12 (+3.92%) | 23,259,718 |
25 Aug 2023 | HKD | 3.11 | 3.13 | 3.06 | 3.06 | 3.06 | -0.06 (-1.92%) | 1,064,000 |
24 Aug 2023 | HKD | 3.1 | 3.15 | 3.04 | 3.12 | 3.12 | +0.07 (+2.30%) | 5,582,123 |
23 Aug 2023 | HKD | 3.06 | 3.1 | 3.01 | 3.05 | 3.05 | 0.0 (0.0%) | 3,044,049 |
22 Aug 2023 | HKD | 3.01 | 3.1 | 2.95 | 3.05 | 3.05 | +0.05 (+1.67%) | 7,327,000 |
21 Aug 2023 | HKD | 3.13 | 3.13 | 2.97 | 3 | 3 | -0.17 (-5.36%) | 5,259,000 |
18 Aug 2023 | HKD | 3.17 | 3.28 | 3.14 | 3.17 | 3.17 | +0.01 (+0.32%) | 4,776,582 |
17 Aug 2023 | HKD | 3.25 | 3.25 | 3.15 | 3.16 | 3.16 | -0.11 (-3.36%) | 6,083,193 |
16 Aug 2023 | HKD | 3.32 | 3.34 | 3.26 | 3.27 | 3.27 | -0.11 (-3.25%) | 2,998,000 |
15 Aug 2023 | HKD | 3.43 | 3.45 | 3.26 | 3.38 | 3.38 | -0.05 (-1.46%) | 11,526,099 |
14 Aug 2023 | HKD | 3.55 | 3.55 | 3.4 | 3.43 | 3.43 | -0.12 (-3.38%) | 1,604,000 |
11 Aug 2023 | HKD | 3.63 | 3.63 | 3.45 | 3.55 | 3.55 | -0.05 (-1.39%) | 6,247,000 |
10 Aug 2023 | HKD | 3.63 | 3.73 | 3.57 | 3.6 | 3.6 | -0.03 (-0.83%) | 6,266,258 |