Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | HKD | 1.99 | 2.07 | 1.99 | 2.01 | 2.01 | +0.02 (+1.01%) | 30,948,000 |
9 Oct 2023 | HKD | 2.02 | 2.02 | 1.92 | 1.99 | 1.99 | -0.04 (-1.97%) | 23,036,000 |
6 Oct 2023 | HKD | 2.02 | 2.05 | 1.99 | 2.03 | 2.03 | +0.01 (+0.50%) | 10,680,000 |
5 Oct 2023 | HKD | 2 | 2.05 | 1.99 | 2.02 | 2.02 | +0.01 (+0.50%) | 5,628,800 |
4 Oct 2023 | HKD | 2.08 | 2.08 | 1.98 | 2.01 | 2.01 | -0.04 (-1.95%) | 6,124,097 |
3 Oct 2023 | HKD | 2.03 | 2.06 | 1.97 | 2.05 | 2.05 | +0.02 (+0.99%) | 6,752,000 |
29 Sep 2023 | HKD | 1.96 | 2.06 | 1.92 | 2.03 | 2.03 | +0.07 (+3.57%) | 7,477,000 |
28 Sep 2023 | HKD | 1.95 | 1.96 | 1.91 | 1.96 | 1.96 | +0.01 (+0.51%) | 23,000,000 |
27 Sep 2023 | HKD | 1.97 | 1.98 | 1.93 | 1.95 | 1.95 | -0.01 (-0.51%) | 11,095,450 |
26 Sep 2023 | HKD | 2.09 | 2.09 | 1.89 | 1.96 | 1.96 | -0.15 (-7.11%) | 67,328,000 |
25 Sep 2023 | HKD | 2.09 | 2.13 | 2.09 | 2.11 | 2.11 | -0.01 (-0.47%) | 9,226,400 |
22 Sep 2023 | HKD | 2.07 | 2.15 | 2.07 | 2.12 | 2.12 | +0.04 (+1.92%) | 20,027,408 |
21 Sep 2023 | HKD | 2.07 | 2.1 | 2.05 | 2.08 | 2.08 | -0.01 (-0.48%) | 15,546,000 |
20 Sep 2023 | HKD | 2.1 | 2.12 | 2.06 | 2.09 | 2.09 | 0.0 (0.0%) | 9,177,926 |
19 Sep 2023 | HKD | 2.14 | 2.14 | 2.07 | 2.09 | 2.09 | -0.02 (-0.95%) | 15,915,546 |
18 Sep 2023 | HKD | 2.1 | 2.11 | 2.05 | 2.11 | 2.11 | -0.01 (-0.47%) | 18,273,000 |
15 Sep 2023 | HKD | 2.1 | 2.14 | 2.09 | 2.12 | 2.12 | +0.01 (+0.47%) | 18,036,918 |
14 Sep 2023 | HKD | 2.07 | 2.13 | 2.07 | 2.11 | 2.11 | +0.03 (+1.44%) | 22,456,000 |
13 Sep 2023 | HKD | 2.06 | 2.11 | 2.01 | 2.08 | 2.08 | +0.02 (+0.97%) | 41,038,400 |
12 Sep 2023 | HKD | 2.15 | 2.16 | 2.06 | 2.06 | 2.06 | -0.11 (-5.07%) | 41,352,800 |
11 Sep 2023 | HKD | 2.08 | 2.18 | 2.06 | 2.17 | 2.17 | +0.04 (+1.88%) | 36,634,350 |
7 Sep 2023 | HKD | 2.16 | 2.17 | 2.12 | 2.13 | 2.13 | -0.05 (-2.29%) | 31,905,346 |
6 Sep 2023 | HKD | 2.19 | 2.23 | 2.13 | 2.18 | 2.18 | +0.01 (+0.46%) | 58,692,000 |
5 Sep 2023 | HKD | 2.06 | 2.19 | 2.06 | 2.17 | 2.17 | +0.09 (+4.33%) | 54,686,000 |
4 Sep 2023 | HKD | 2.08 | 2.09 | 2.03 | 2.08 | 2.08 | 0.0 (0.0%) | 37,539,449 |
1 Sep 2023 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 2.03 | 2.1 | 2.01 | 2.08 | 2.08 | +0.05 (+2.46%) | 86,983,818 |
30 Aug 2023 | HKD | 2.01 | 2.04 | 1.97 | 2.03 | 2.03 | +0.03 (+1.50%) | 44,258,800 |
29 Aug 2023 | HKD | 1.99 | 2.04 | 1.97 | 2 | 2 | +0.02 (+1.01%) | 33,689,329 |
28 Aug 2023 | HKD | 2.05 | 2.05 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 50,777,500 |