Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | HKD | 2.99 | 3.05 | 2.9 | 3 | 3 | +0.01 (+0.33%) | 7,796,000 |
15 Aug 2023 | HKD | 3.32 | 3.39 | 2.98 | 2.99 | 2.99 | -0.15 (-4.78%) | 14,150,400 |
14 Aug 2023 | HKD | 3.11 | 3.16 | 3.07 | 3.14 | 3.14 | -0.06 (-1.88%) | 7,009,600 |
11 Aug 2023 | HKD | 3.27 | 3.27 | 3.06 | 3.2 | 3.2 | -0.06 (-1.84%) | 14,124,000 |
10 Aug 2023 | HKD | 3.21 | 3.33 | 3.21 | 3.26 | 3.26 | 0.0 (0.0%) | 3,346,000 |
9 Aug 2023 | HKD | 3.3 | 3.35 | 3.14 | 3.26 | 3.26 | -0.04 (-1.21%) | 6,560,000 |
8 Aug 2023 | HKD | 3.5 | 3.55 | 3.27 | 3.3 | 3.3 | -0.2 (-5.71%) | 9,714,400 |
7 Aug 2023 | HKD | 3.39 | 3.56 | 3.31 | 3.5 | 3.5 | -0.01 (-0.28%) | 6,834,400 |
4 Aug 2023 | HKD | 3.63 | 3.7 | 3.39 | 3.51 | 3.51 | -0.12 (-3.31%) | 15,506,400 |
3 Aug 2023 | HKD | 3.7 | 3.73 | 3.62 | 3.63 | 3.63 | -0.03 (-0.82%) | 5,304,917 |
2 Aug 2023 | HKD | 3.69 | 3.72 | 3.6 | 3.66 | 3.66 | 0.0 (0.0%) | 6,168,400 |
1 Aug 2023 | HKD | 3.63 | 3.7 | 3.57 | 3.66 | 3.66 | +0.07 (+1.95%) | 6,426,800 |
31 Jul 2023 | HKD | 3.65 | 3.77 | 3.47 | 3.59 | 3.59 | +0.01 (+0.28%) | 12,795,477 |
28 Jul 2023 | HKD | 3.57 | 3.7 | 3.51 | 3.58 | 3.58 | -0.01 (-0.28%) | 10,455,600 |
27 Jul 2023 | HKD | 3.56 | 3.65 | 3.49 | 3.59 | 3.59 | +0.03 (+0.84%) | 13,716,400 |
26 Jul 2023 | HKD | 3.57 | 3.57 | 3.44 | 3.56 | 3.56 | -0.01 (-0.28%) | 6,080,000 |
25 Jul 2023 | HKD | 3.59 | 3.67 | 3.55 | 3.57 | 3.57 | +0.07 (+2.00%) | 13,937,827 |
24 Jul 2023 | HKD | 3.49 | 3.63 | 3.39 | 3.5 | 3.5 | +0.05 (+1.45%) | 12,495,880 |
21 Jul 2023 | HKD | 3.33 | 3.58 | 3.33 | 3.45 | 3.45 | +0.05 (+1.47%) | 24,495,400 |
20 Jul 2023 | HKD | 3.16 | 3.41 | 3.12 | 3.4 | 3.4 | +0.27 (+8.63%) | 19,516,400 |
19 Jul 2023 | HKD | 3.05 | 3.13 | 2.97 | 3.13 | 3.13 | +0.07 (+2.29%) | 6,507,436 |
18 Jul 2023 | HKD | 3.12 | 3.14 | 2.97 | 3.06 | 3.06 | -0.05 (-1.61%) | 8,382,021 |
17 Jul 2023 | HKD | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 3.18 | 3.26 | 3.09 | 3.11 | 3.11 | -0.04 (-1.27%) | 9,030,400 |
13 Jul 2023 | HKD | 3.15 | 3.19 | 3.05 | 3.15 | 3.15 | +0.05 (+1.61%) | 10,810,800 |
12 Jul 2023 | HKD | 3.24 | 3.25 | 3.03 | 3.1 | 3.1 | -0.11 (-3.43%) | 17,908,800 |
11 Jul 2023 | HKD | 3.38 | 3.38 | 3.11 | 3.21 | 3.21 | -0.17 (-5.03%) | 20,448,800 |
10 Jul 2023 | HKD | 3.59 | 3.59 | 3.33 | 3.38 | 3.38 | -0.16 (-4.52%) | 10,559,200 |
7 Jul 2023 | HKD | 3.58 | 3.58 | 3.44 | 3.54 | 3.54 | -0.01 (-0.28%) | 4,730,400 |
6 Jul 2023 | HKD | 3.84 | 3.84 | 3.5 | 3.55 | 3.55 | -0.15 (-4.05%) | 6,042,239 |