Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | HKD | 3.13 | 3.34 | 3.13 | 3.3 | 3.3 | +0.16 (+5.10%) | 92,000 |
26 Sep 2023 | HKD | 3.47 | 3.49 | 3.02 | 3.14 | 3.14 | -0.35 (-10.03%) | 1,062,000 |
25 Sep 2023 | HKD | 3.48 | 3.58 | 3.47 | 3.49 | 3.49 | -0.01 (-0.29%) | 58,000 |
22 Sep 2023 | HKD | 3.42 | 3.58 | 3.42 | 3.5 | 3.5 | +0.04 (+1.16%) | 322,000 |
21 Sep 2023 | HKD | 3.59 | 3.59 | 3.46 | 3.46 | 3.46 | -0.09 (-2.54%) | 214,000 |
20 Sep 2023 | HKD | 3.57 | 3.57 | 3.42 | 3.55 | 3.55 | -0.02 (-0.56%) | 156,000 |
19 Sep 2023 | HKD | 3.59 | 3.7 | 3.51 | 3.57 | 3.57 | 0.0 (0.0%) | 446,000 |
18 Sep 2023 | HKD | 3.59 | 3.59 | 3.5 | 3.57 | 3.57 | -0.01 (-0.28%) | 186,000 |
15 Sep 2023 | HKD | 3.46 | 3.59 | 3.41 | 3.58 | 3.58 | +0.12 (+3.47%) | 288,000 |
14 Sep 2023 | HKD | 3.54 | 3.65 | 3.42 | 3.46 | 3.46 | -0.05 (-1.42%) | 106,000 |
13 Sep 2023 | HKD | 3.7 | 3.7 | 3.5 | 3.51 | 3.51 | -0.07 (-1.96%) | 280,000 |
12 Sep 2023 | HKD | 3.62 | 3.65 | 3.4 | 3.58 | 3.58 | +0.09 (+2.58%) | 550,000 |
11 Sep 2023 | HKD | 3.41 | 3.89 | 3.36 | 3.49 | 3.49 | +0.08 (+2.35%) | 1,118,000 |
7 Sep 2023 | HKD | 3.31 | 3.45 | 3.31 | 3.41 | 3.41 | +0.08 (+2.40%) | 716,000 |
6 Sep 2023 | HKD | 3.3 | 3.39 | 3.3 | 3.33 | 3.33 | +0.04 (+1.22%) | 278,000 |
5 Sep 2023 | HKD | 3.31 | 3.48 | 3.29 | 3.29 | 3.29 | -0.03 (-0.90%) | 444,000 |
4 Sep 2023 | HKD | 3.42 | 3.42 | 3.32 | 3.32 | 3.32 | -0.1 (-2.92%) | 182,000 |
1 Sep 2023 | HKD | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 3.39 | 3.45 | 3.3 | 3.42 | 3.42 | -0.02 (-0.58%) | 424,000 |
30 Aug 2023 | HKD | 3.44 | 3.47 | 3.4 | 3.44 | 3.44 | +0.01 (+0.29%) | 284,000 |
29 Aug 2023 | HKD | 3.35 | 3.49 | 3.32 | 3.43 | 3.43 | +0.08 (+2.39%) | 702,000 |
28 Aug 2023 | HKD | 3.37 | 3.39 | 3.27 | 3.35 | 3.35 | 0.0 (0.0%) | 506,000 |
25 Aug 2023 | HKD | 3.3 | 3.36 | 3.23 | 3.35 | 3.35 | +0.05 (+1.52%) | 696,000 |
24 Aug 2023 | HKD | 3.25 | 3.31 | 3.19 | 3.3 | 3.3 | -0.01 (-0.30%) | 216,000 |
23 Aug 2023 | HKD | 3.22 | 3.39 | 3.13 | 3.31 | 3.31 | +0.05 (+1.53%) | 514,000 |
22 Aug 2023 | HKD | 3.2 | 3.27 | 3.19 | 3.26 | 3.26 | +0.08 (+2.52%) | 512,000 |
21 Aug 2023 | HKD | 3.14 | 3.23 | 3.04 | 3.18 | 3.18 | +0.11 (+3.58%) | 746,500 |
18 Aug 2023 | HKD | 2.95 | 3.11 | 2.94 | 3.07 | 3.07 | +0.15 (+5.14%) | 760,000 |
17 Aug 2023 | HKD | 3.09 | 3.09 | 2.92 | 2.92 | 2.92 | -0.11 (-3.63%) | 618,000 |
16 Aug 2023 | HKD | 3.08 | 3.1 | 2.9 | 3.03 | 3.03 | -0.06 (-1.94%) | 494,000 |