Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
7 Sep 2023 | HKD | 3.33 | 3.39 | 3.26 | 3.39 | 3.39 | +0.1 (+3.04%) | 6,012,000 |
6 Sep 2023 | HKD | 3.27 | 3.34 | 3.19 | 3.29 | 3.29 | +0.07 (+2.17%) | 4,372,800 |
5 Sep 2023 | HKD | 3.25 | 3.26 | 3.18 | 3.22 | 3.22 | -0.01 (-0.31%) | 3,250,400 |
4 Sep 2023 | HKD | 3.23 | 3.29 | 3.1 | 3.23 | 3.23 | -0.06 (-1.82%) | 6,209,200 |
1 Sep 2023 | HKD | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 3.14 | 3.36 | 3.12 | 3.29 | 3.29 | +0.23 (+7.52%) | 10,926,800 |
30 Aug 2023 | HKD | 3.08 | 3.1 | 3.02 | 3.06 | 3.06 | +0.01 (+0.33%) | 3,093,600 |
29 Aug 2023 | HKD | 2.97 | 3.09 | 2.96 | 3.05 | 3.05 | +0.11 (+3.74%) | 6,090,400 |
28 Aug 2023 | HKD | 3.03 | 3.03 | 2.87 | 2.94 | 2.94 | 0.0 (0.0%) | 7,044,000 |
25 Aug 2023 | HKD | 3 | 3.01 | 2.93 | 2.94 | 2.94 | -0.12 (-3.92%) | 1,978,400 |
24 Aug 2023 | HKD | 2.96 | 3.07 | 2.96 | 3.06 | 3.06 | +0.11 (+3.73%) | 3,299,200 |
23 Aug 2023 | HKD | 2.92 | 3.02 | 2.9 | 2.95 | 2.95 | +0.01 (+0.34%) | 5,248,000 |
22 Aug 2023 | HKD | 2.92 | 3.02 | 2.91 | 2.94 | 2.94 | -0.02 (-0.68%) | 5,424,400 |
21 Aug 2023 | HKD | 3.01 | 3.06 | 2.92 | 2.96 | 2.96 | -0.09 (-2.95%) | 4,861,782 |
18 Aug 2023 | HKD | 3.11 | 3.16 | 3.03 | 3.05 | 3.05 | -0.08 (-2.56%) | 7,655,200 |
17 Aug 2023 | HKD | 3 | 3.15 | 2.95 | 3.13 | 3.13 | +0.13 (+4.33%) | 4,856,400 |