Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | HKD | 3.05 | 3.07 | 2.95 | 3 | 3 | -0.03 (-0.99%) | 501,900 |
3 Oct 2023 | HKD | 3.07 | 3.13 | 2.92 | 3.03 | 3.03 | -0.17 (-5.31%) | 1,143,600 |
29 Sep 2023 | HKD | 3.39 | 3.45 | 2.94 | 3.2 | 3.2 | -0.25 (-7.25%) | 2,645,400 |
28 Sep 2023 | HKD | 3.28 | 3.72 | 3.27 | 3.45 | 3.45 | +0.21 (+6.48%) | 12,805,800 |
27 Sep 2023 | HKD | 3.25 | 3.4 | 3.22 | 3.24 | 3.24 | +0.08 (+2.53%) | 2,592,900 |
26 Sep 2023 | HKD | 3.3 | 3.3 | 3.14 | 3.16 | 3.16 | -0.14 (-4.24%) | 1,720,200 |
25 Sep 2023 | HKD | 3.17 | 3.34 | 3.15 | 3.3 | 3.3 | +0.04 (+1.23%) | 3,068,700 |
22 Sep 2023 | HKD | 3.23 | 3.31 | 3.09 | 3.26 | 3.26 | +0.07 (+2.19%) | 4,580,700 |
21 Sep 2023 | HKD | 3.35 | 3.38 | 3.15 | 3.19 | 3.19 | -0.18 (-5.34%) | 3,717,900 |
20 Sep 2023 | HKD | 3.47 | 3.5 | 3.35 | 3.37 | 3.37 | -0.16 (-4.53%) | 2,649,300 |
19 Sep 2023 | HKD | 3.65 | 3.65 | 3.49 | 3.53 | 3.53 | -0.09 (-2.49%) | 1,645,500 |
18 Sep 2023 | HKD | 3.55 | 3.7 | 3.51 | 3.62 | 3.62 | +0.12 (+3.43%) | 3,375,000 |
15 Sep 2023 | HKD | 3.45 | 3.59 | 3.39 | 3.5 | 3.5 | +0.02 (+0.57%) | 2,287,100 |
14 Sep 2023 | HKD | 3.55 | 3.6 | 3.42 | 3.48 | 3.48 | -0.08 (-2.25%) | 2,939,700 |
13 Sep 2023 | HKD | 3.72 | 3.73 | 3.52 | 3.56 | 3.56 | -0.15 (-4.04%) | 2,628,600 |
12 Sep 2023 | HKD | 3.77 | 3.8 | 3.7 | 3.71 | 3.71 | -0.07 (-1.85%) | 1,080,600 |
11 Sep 2023 | HKD | 3.61 | 3.82 | 3.53 | 3.78 | 3.78 | +0.21 (+5.88%) | 3,822,000 |
7 Sep 2023 | HKD | 3.7 | 3.7 | 3.56 | 3.57 | 3.57 | -0.11 (-2.99%) | 1,906,500 |
6 Sep 2023 | HKD | 3.87 | 3.87 | 3.62 | 3.68 | 3.68 | -0.16 (-4.17%) | 2,989,200 |
5 Sep 2023 | HKD | 3.93 | 3.95 | 3.8 | 3.84 | 3.84 | -0.08 (-2.04%) | 984,000 |
4 Sep 2023 | HKD | 3.86 | 3.97 | 3.8 | 3.92 | 3.92 | +0.11 (+2.89%) | 1,731,700 |
1 Sep 2023 | HKD | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 3.89 | 3.89 | 3.69 | 3.81 | 3.81 | -0.04 (-1.04%) | 1,928,700 |
30 Aug 2023 | HKD | 3.96 | 3.96 | 3.84 | 3.85 | 3.85 | -0.09 (-2.28%) | 1,405,200 |
29 Aug 2023 | HKD | 3.83 | 3.97 | 3.72 | 3.94 | 3.94 | +0.17 (+4.51%) | 2,802,300 |
28 Aug 2023 | HKD | 3.96 | 3.97 | 3.76 | 3.77 | 3.77 | -0.03 (-0.79%) | 2,582,100 |
25 Aug 2023 | HKD | 3.75 | 3.88 | 3.74 | 3.8 | 3.8 | -0.01 (-0.26%) | 1,237,800 |
24 Aug 2023 | HKD | 3.71 | 3.93 | 3.71 | 3.81 | 3.81 | +0.1 (+2.70%) | 3,580,800 |
23 Aug 2023 | HKD | 3.81 | 3.85 | 3.6 | 3.71 | 3.71 | -0.1 (-2.62%) | 3,642,000 |
22 Aug 2023 | HKD | 3.8 | 3.87 | 3.67 | 3.81 | 3.81 | +0.05 (+1.33%) | 2,320,500 |