Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2023 | HKD | 2.7 | 2.71 | 2.63 | 2.69 | 2.69 | -0.01 (-0.37%) | 2,181,600 |
20 Oct 2023 | HKD | 2.86 | 2.86 | 2.62 | 2.7 | 2.7 | -0.1 (-3.57%) | 6,915,400 |
19 Oct 2023 | HKD | 2.85 | 2.87 | 2.76 | 2.8 | 2.8 | -0.06 (-2.10%) | 1,598,800 |
18 Oct 2023 | HKD | 2.79 | 2.87 | 2.75 | 2.86 | 2.86 | +0.08 (+2.88%) | 2,907,441 |
17 Oct 2023 | HKD | 2.79 | 2.79 | 2.68 | 2.78 | 2.78 | +0.11 (+4.12%) | 7,051,600 |
16 Oct 2023 | HKD | 2.88 | 2.89 | 2.6 | 2.67 | 2.67 | -0.17 (-5.99%) | 7,429,164 |
13 Oct 2023 | HKD | 2.91 | 2.91 | 2.81 | 2.84 | 2.84 | -0.09 (-3.07%) | 3,713,600 |
12 Oct 2023 | HKD | 3.06 | 3.09 | 2.87 | 2.93 | 2.93 | -0.13 (-4.25%) | 6,202,000 |
11 Oct 2023 | HKD | 3.12 | 3.19 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 6,024,000 |
10 Oct 2023 | HKD | 3.07 | 3.11 | 3.04 | 3.06 | 3.06 | +0.03 (+0.99%) | 3,236,400 |
9 Oct 2023 | HKD | 3.05 | 3.05 | 2.96 | 3.03 | 3.03 | +0.01 (+0.33%) | 1,209,200 |
6 Oct 2023 | HKD | 2.97 | 3.04 | 2.91 | 3.02 | 3.02 | +0.09 (+3.07%) | 1,567,200 |
5 Oct 2023 | HKD | 3.04 | 3.06 | 2.91 | 2.93 | 2.93 | -0.1 (-3.30%) | 2,377,200 |
4 Oct 2023 | HKD | 2.99 | 3.04 | 2.93 | 3.03 | 3.03 | +0.04 (+1.34%) | 1,573,600 |
3 Oct 2023 | HKD | 3.05 | 3.06 | 2.96 | 2.99 | 2.99 | -0.07 (-2.29%) | 1,402,580 |
29 Sep 2023 | HKD | 3.06 | 3.15 | 3 | 3.06 | 3.06 | +0.03 (+0.99%) | 1,484,800 |
28 Sep 2023 | HKD | 3.04 | 3.1 | 2.99 | 3.03 | 3.03 | -0.02 (-0.66%) | 3,214,800 |
27 Sep 2023 | HKD | 3.05 | 3.08 | 3.03 | 3.05 | 3.05 | 0.0 (0.0%) | 2,572,400 |
26 Sep 2023 | HKD | 3.17 | 3.17 | 3.05 | 3.05 | 3.05 | -0.09 (-2.87%) | 2,045,200 |
25 Sep 2023 | HKD | 3.17 | 3.24 | 3.12 | 3.14 | 3.14 | -0.11 (-3.38%) | 2,426,800 |
22 Sep 2023 | HKD | 3.08 | 3.28 | 3.08 | 3.25 | 3.25 | +0.14 (+4.50%) | 5,950,800 |
21 Sep 2023 | HKD | 3.07 | 3.14 | 3.03 | 3.11 | 3.11 | +0.01 (+0.32%) | 2,736,400 |
20 Sep 2023 | HKD | 3.18 | 3.18 | 3.07 | 3.1 | 3.1 | -0.07 (-2.21%) | 2,430,400 |
19 Sep 2023 | HKD | 3.22 | 3.24 | 3.16 | 3.17 | 3.17 | -0.03 (-0.94%) | 2,986,800 |
18 Sep 2023 | HKD | 3.2 | 3.22 | 3.15 | 3.2 | 3.2 | 0.0 (0.0%) | 2,677,200 |
15 Sep 2023 | HKD | 3.24 | 3.24 | 3.15 | 3.2 | 3.2 | +0.01 (+0.31%) | 2,637,745 |
14 Sep 2023 | HKD | 3.26 | 3.29 | 3.15 | 3.19 | 3.19 | -0.06 (-1.85%) | 4,389,600 |
13 Sep 2023 | HKD | 3.29 | 3.29 | 3.22 | 3.25 | 3.25 | -0.02 (-0.61%) | 3,056,400 |
12 Sep 2023 | HKD | 3.26 | 3.29 | 3.23 | 3.27 | 3.27 | -0.03 (-0.91%) | 2,630,000 |
11 Sep 2023 | HKD | 3.29 | 3.38 | 3.25 | 3.3 | 3.3 | -0.09 (-2.65%) | 5,846,800 |