Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | HKD | 3.18 | 3.21 | 3.13 | 3.18 | 3.18 | 0.0 (0.0%) | 1,729,500 |
26 Sep 2023 | HKD | 3.28 | 3.3 | 3.12 | 3.18 | 3.18 | -0.09 (-2.75%) | 3,834,240 |
25 Sep 2023 | HKD | 3.3 | 3.41 | 3.23 | 3.27 | 3.27 | -0.14 (-4.11%) | 2,535,500 |
22 Sep 2023 | HKD | 3.28 | 3.41 | 3.24 | 3.41 | 3.41 | +0.13 (+3.96%) | 5,508,996 |
21 Sep 2023 | HKD | 3.35 | 3.37 | 3.21 | 3.28 | 3.28 | -0.03 (-0.91%) | 3,804,271 |
20 Sep 2023 | HKD | 3.22 | 3.38 | 3.2 | 3.31 | 3.31 | +0.1 (+3.12%) | 4,679,204 |
19 Sep 2023 | HKD | 3.13 | 3.46 | 3.12 | 3.21 | 3.21 | +0.09 (+2.88%) | 15,693,300 |
18 Sep 2023 | HKD | 3.57 | 3.58 | 3.06 | 3.12 | 3.12 | -0.41 (-11.61%) | 31,191,981 |
15 Sep 2023 | HKD | 3.8 | 3.8 | 3.53 | 3.53 | 3.53 | -0.27 (-7.11%) | 17,249,500 |
14 Sep 2023 | HKD | 3.8 | 3.85 | 3.78 | 3.8 | 3.8 | 0.0 (0.0%) | 1,101,000 |
13 Sep 2023 | HKD | 3.82 | 3.86 | 3.79 | 3.8 | 3.8 | -0.03 (-0.78%) | 2,521,180 |
12 Sep 2023 | HKD | 3.91 | 3.91 | 3.8 | 3.83 | 3.83 | -0.07 (-1.79%) | 4,440,000 |
11 Sep 2023 | HKD | 3.88 | 3.95 | 3.83 | 3.9 | 3.9 | +0.02 (+0.52%) | 3,481,800 |
7 Sep 2023 | HKD | 3.95 | 3.95 | 3.88 | 3.88 | 3.88 | -0.07 (-1.77%) | 2,230,038 |
6 Sep 2023 | HKD | 3.82 | 3.95 | 3.82 | 3.95 | 3.95 | +0.11 (+2.86%) | 6,935,300 |
5 Sep 2023 | HKD | 3.9 | 3.95 | 3.81 | 3.84 | 3.84 | -0.06 (-1.54%) | 2,030,570 |
4 Sep 2023 | HKD | 3.81 | 3.9 | 3.8 | 3.9 | 3.9 | +0.12 (+3.17%) | 1,510,000 |
1 Sep 2023 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 3.97 | 3.97 | 3.76 | 3.78 | 3.78 | -0.18 (-4.55%) | 6,216,681 |
30 Aug 2023 | HKD | 4 | 4.01 | 3.95 | 3.96 | 3.96 | -0.04 (-1%) | 1,432,500 |
29 Aug 2023 | HKD | 4 | 4.02 | 3.98 | 4 | 4 | +0.01 (+0.25%) | 1,680,929 |
28 Aug 2023 | HKD | 4.02 | 4.08 | 3.96 | 3.99 | 3.99 | -0.04 (-0.99%) | 869,500 |
25 Aug 2023 | HKD | 4 | 4.05 | 3.96 | 4.03 | 4.03 | +0.03 (+0.75%) | 2,149,000 |
24 Aug 2023 | HKD | 3.89 | 4.04 | 3.89 | 4 | 4 | +0.12 (+3.09%) | 1,538,000 |
23 Aug 2023 | HKD | 3.98 | 3.99 | 3.86 | 3.88 | 3.88 | -0.11 (-2.76%) | 1,338,964 |
22 Aug 2023 | HKD | 4 | 4.09 | 3.96 | 3.99 | 3.99 | -0.01 (-0.25%) | 1,585,000 |
21 Aug 2023 | HKD | 4.02 | 4.02 | 3.78 | 4 | 4 | -0.02 (-0.50%) | 5,156,871 |
18 Aug 2023 | HKD | 4.14 | 4.14 | 4 | 4.02 | 4.02 | -0.13 (-3.13%) | 3,828,090 |
17 Aug 2023 | HKD | 4.13 | 4.16 | 4.08 | 4.15 | 4.15 | +0.02 (+0.48%) | 2,127,000 |
16 Aug 2023 | HKD | 4.08 | 4.16 | 4.04 | 4.13 | 4.13 | +0.03 (+0.73%) | 2,620,180 |