Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | HKD | 2.75 | 2.78 | 2.63 | 2.64 | 2.64 | -0.1 (-3.65%) | 7,758,000 |
29 Aug 2023 | HKD | 2.64 | 2.76 | 2.63 | 2.74 | 2.74 | +0.11 (+4.18%) | 7,246,200 |
28 Aug 2023 | HKD | 2.75 | 2.82 | 2.63 | 2.63 | 2.63 | -0.1 (-3.66%) | 7,854,614 |
25 Aug 2023 | HKD | 2.68 | 2.76 | 2.66 | 2.73 | 2.73 | +0.04 (+1.49%) | 9,910,107 |
24 Aug 2023 | HKD | 2.73 | 2.73 | 2.67 | 2.69 | 2.69 | +0.03 (+1.13%) | 5,710,200 |
23 Aug 2023 | HKD | 2.64 | 2.8 | 2.63 | 2.66 | 2.66 | -0.01 (-0.37%) | 11,128,000 |
22 Aug 2023 | HKD | 2.6 | 2.71 | 2.57 | 2.67 | 2.67 | +0.06 (+2.30%) | 15,952,900 |
21 Aug 2023 | HKD | 2.82 | 2.84 | 2.6 | 2.61 | 2.61 | -0.24 (-8.42%) | 21,133,930 |
18 Aug 2023 | HKD | 2.89 | 2.94 | 2.85 | 2.85 | 2.85 | -0.05 (-1.72%) | 3,779,060 |
17 Aug 2023 | HKD | 2.9 | 2.92 | 2.84 | 2.9 | 2.9 | 0.0 (0.0%) | 3,775,140 |
16 Aug 2023 | HKD | 2.93 | 2.94 | 2.84 | 2.9 | 2.9 | 0.0 (0.0%) | 4,844,000 |
15 Aug 2023 | HKD | 2.93 | 2.96 | 2.85 | 2.9 | 2.9 | -0.04 (-1.36%) | 4,327,334 |
14 Aug 2023 | HKD | 2.92 | 2.97 | 2.87 | 2.94 | 2.94 | -0.03 (-1.01%) | 3,866,076 |
11 Aug 2023 | HKD | 3 | 3.03 | 2.93 | 2.97 | 2.97 | -0.06 (-1.98%) | 3,186,655 |
10 Aug 2023 | HKD | 3.05 | 3.07 | 2.99 | 3.03 | 3.03 | -0.02 (-0.66%) | 3,600,410 |
9 Aug 2023 | HKD | 3.17 | 3.17 | 3.03 | 3.05 | 3.05 | -0.04 (-1.29%) | 3,870,000 |
8 Aug 2023 | HKD | 3.2 | 3.2 | 3.06 | 3.09 | 3.09 | -0.12 (-3.74%) | 4,948,001 |
7 Aug 2023 | HKD | 3.3 | 3.33 | 3.17 | 3.21 | 3.21 | -0.09 (-2.73%) | 5,496,334 |
4 Aug 2023 | HKD | 3.33 | 3.39 | 3.28 | 3.3 | 3.3 | -0.03 (-0.90%) | 4,229,442 |
3 Aug 2023 | HKD | 3.29 | 3.41 | 3.25 | 3.33 | 3.33 | 0.0 (0.0%) | 4,549,418 |
2 Aug 2023 | HKD | 3.3 | 3.48 | 3.28 | 3.33 | 3.33 | +0.05 (+1.52%) | 8,262,000 |
1 Aug 2023 | HKD | 3.4 | 3.4 | 3.24 | 3.28 | 3.28 | -0.1 (-2.96%) | 8,348,070 |
31 Jul 2023 | HKD | 3.22 | 3.42 | 3.22 | 3.38 | 3.38 | +0.22 (+6.96%) | 13,921,980 |
28 Jul 2023 | HKD | 3.13 | 3.19 | 3.1 | 3.16 | 3.16 | 0.0 (0.0%) | 6,011,700 |
27 Jul 2023 | HKD | 3.15 | 3.24 | 3.12 | 3.16 | 3.16 | 0.0 (0.0%) | 5,552,198 |
26 Jul 2023 | HKD | 3.14 | 3.17 | 3.06 | 3.16 | 3.16 | +0.05 (+1.61%) | 3,010,442 |
25 Jul 2023 | HKD | 3.01 | 3.14 | 3.01 | 3.11 | 3.11 | +0.15 (+5.07%) | 3,788,000 |
24 Jul 2023 | HKD | 3.03 | 3.03 | 2.93 | 2.96 | 2.96 | -0.06 (-1.99%) | 1,554,749 |
21 Jul 2023 | HKD | 2.96 | 3.06 | 2.96 | 3.02 | 3.02 | 0.0 (0.0%) | 1,998,217 |
20 Jul 2023 | HKD | 2.99 | 3.07 | 2.97 | 3.02 | 3.02 | +0.02 (+0.67%) | 1,855,543 |