Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
9 Aug 2023 | HKD | 3.7 | 3.7 | 3.63 | 3.63 | 3.63 | -0.04 (-1.09%) | 550,018 |
8 Aug 2023 | HKD | 3.66 | 3.76 | 3.6 | 3.67 | 3.67 | +0.02 (+0.55%) | 4,621,514 |
7 Aug 2023 | HKD | 3.65 | 3.72 | 3.56 | 3.65 | 3.65 | +0.01 (+0.27%) | 5,188,056 |
4 Aug 2023 | HKD | 3.63 | 3.68 | 3.58 | 3.64 | 3.64 | +0.02 (+0.55%) | 2,066,000 |
3 Aug 2023 | HKD | 3.62 | 3.67 | 3.59 | 3.62 | 3.62 | +0.03 (+0.84%) | 2,523,000 |
2 Aug 2023 | HKD | 3.7 | 3.72 | 3.56 | 3.59 | 3.59 | -0.08 (-2.18%) | 4,792,000 |
1 Aug 2023 | HKD | 3.79 | 3.79 | 3.66 | 3.67 | 3.67 | -0.11 (-2.91%) | 2,472,275 |
31 Jul 2023 | HKD | 3.73 | 3.79 | 3.62 | 3.78 | 3.78 | +0.01 (+0.27%) | 9,693,141 |
28 Jul 2023 | HKD | 3.74 | 3.82 | 3.69 | 3.77 | 3.77 | +0.02 (+0.53%) | 2,402,487 |
27 Jul 2023 | HKD | 3.8 | 3.82 | 3.75 | 3.75 | 3.75 | -0.01 (-0.27%) | 1,173,467 |
26 Jul 2023 | HKD | 3.77 | 3.8 | 3.65 | 3.76 | 3.76 | 0.0 (0.0%) | 1,986,000 |
25 Jul 2023 | HKD | 3.7 | 3.81 | 3.54 | 3.76 | 3.76 | +0.12 (+3.30%) | 9,413,727 |
24 Jul 2023 | HKD | 3.39 | 3.7 | 3.34 | 3.64 | 3.64 | +0.24 (+7.06%) | 7,007,818 |
21 Jul 2023 | HKD | 3.42 | 3.42 | 3.38 | 3.4 | 3.4 | -0.02 (-0.58%) | 939,000 |
20 Jul 2023 | HKD | 3.46 | 3.47 | 3.41 | 3.42 | 3.42 | -0.01 (-0.29%) | 473,006 |
19 Jul 2023 | HKD | 3.49 | 3.49 | 3.38 | 3.43 | 3.43 | -0.07 (-2.00%) | 3,370,001 |
18 Jul 2023 | HKD | 3.7 | 3.7 | 3.49 | 3.5 | 3.5 | -0.2 (-5.41%) | 2,781,893 |
17 Jul 2023 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 3.48 | 3.7 | 3.44 | 3.7 | 3.7 | +0.25 (+7.25%) | 7,431,741 |
13 Jul 2023 | HKD | 3.39 | 3.55 | 3.38 | 3.45 | 3.45 | +0.06 (+1.77%) | 4,426,442 |
12 Jul 2023 | HKD | 3.37 | 3.45 | 3.28 | 3.39 | 3.39 | +0.04 (+1.19%) | 10,325,002 |
11 Jul 2023 | HKD | 3.41 | 3.41 | 3.33 | 3.35 | 3.35 | -0.02 (-0.59%) | 945,000 |
10 Jul 2023 | HKD | 3.34 | 3.38 | 3.33 | 3.37 | 3.37 | +0.04 (+1.20%) | 653,000 |
7 Jul 2023 | HKD | 3.32 | 3.42 | 3.25 | 3.33 | 3.33 | -0.01 (-0.30%) | 7,464,785 |