Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2023 | HKD | 3.03 | 3.03 | 2.98 | 3.01 | 3.01 | 0.0 (0.0%) | 2,911,835 |
26 Oct 2023 | HKD | 3.01 | 3.05 | 2.98 | 3.01 | 3.01 | +0.01 (+0.33%) | 1,868,316 |
25 Oct 2023 | HKD | 3.05 | 3.06 | 2.99 | 3 | 3 | -0.05 (-1.64%) | 1,402,261 |
24 Oct 2023 | HKD | 3 | 3.08 | 2.97 | 3.05 | 3.05 | +0.03 (+0.99%) | 3,569,433 |
20 Oct 2023 | HKD | 3 | 3.05 | 2.99 | 3.02 | 3.02 | +0.02 (+0.67%) | 1,351,000 |
19 Oct 2023 | HKD | 3.01 | 3.02 | 2.99 | 3 | 3 | -0.02 (-0.66%) | 1,156,000 |
18 Oct 2023 | HKD | 3 | 3.09 | 3 | 3.02 | 3.02 | +0.02 (+0.67%) | 2,294,000 |
17 Oct 2023 | HKD | 3.06 | 3.06 | 2.9 | 3 | 3 | -0.04 (-1.32%) | 4,991,000 |
16 Oct 2023 | HKD | 3.14 | 3.15 | 3.02 | 3.04 | 3.04 | -0.08 (-2.56%) | 2,354,000 |
13 Oct 2023 | HKD | 3.08 | 3.25 | 3.07 | 3.12 | 3.12 | +0.04 (+1.30%) | 4,156,597 |
12 Oct 2023 | HKD | 3 | 3.08 | 2.98 | 3.08 | 3.08 | -0.06 (-1.91%) | 4,660,000 |
11 Oct 2023 | HKD | 3.12 | 3.15 | 3.1 | 3.14 | 3.14 | +0.04 (+1.29%) | 1,622,000 |
10 Oct 2023 | HKD | 3.13 | 3.14 | 3.09 | 3.1 | 3.1 | -0.01 (-0.32%) | 1,387,000 |
9 Oct 2023 | HKD | 3.09 | 3.13 | 3.06 | 3.11 | 3.11 | +0.01 (+0.32%) | 1,191,376 |
6 Oct 2023 | HKD | 3.03 | 3.1 | 3.03 | 3.1 | 3.1 | +0.05 (+1.64%) | 1,768,560 |
5 Oct 2023 | HKD | 3.07 | 3.09 | 3.04 | 3.05 | 3.05 | 0.0 (0.0%) | 1,790,314 |
4 Oct 2023 | HKD | 3.1 | 3.1 | 3 | 3.05 | 3.05 | -0.05 (-1.61%) | 5,200,314 |
3 Oct 2023 | HKD | 3.08 | 3.12 | 3.03 | 3.1 | 3.1 | 0.0 (0.0%) | 6,348,020 |
29 Sep 2023 | HKD | 3.26 | 3.26 | 3.07 | 3.1 | 3.1 | -0.12 (-3.73%) | 4,045,000 |
28 Sep 2023 | HKD | 3.2 | 3.25 | 3.17 | 3.22 | 3.22 | -0.01 (-0.31%) | 2,391,416 |
27 Sep 2023 | HKD | 3.3 | 3.31 | 3.19 | 3.23 | 3.23 | -0.05 (-1.52%) | 2,110,000 |
26 Sep 2023 | HKD | 3.3 | 3.32 | 3.25 | 3.28 | 3.28 | -0.04 (-1.20%) | 1,452,000 |
25 Sep 2023 | HKD | 3.3 | 3.32 | 3.28 | 3.32 | 3.32 | -0.01 (-0.30%) | 2,282,812 |
22 Sep 2023 | HKD | 3.3 | 3.35 | 3.3 | 3.33 | 3.33 | +0.05 (+1.52%) | 2,216,000 |
21 Sep 2023 | HKD | 3.35 | 3.35 | 3.27 | 3.28 | 3.28 | -0.1 (-2.96%) | 2,821,551 |
20 Sep 2023 | HKD | 3.31 | 3.43 | 3.31 | 3.38 | 3.38 | +0.04 (+1.20%) | 3,844,474 |
19 Sep 2023 | HKD | 3.35 | 3.35 | 3.29 | 3.34 | 3.34 | -0.01 (-0.30%) | 1,604,000 |
18 Sep 2023 | HKD | 3.32 | 3.37 | 3.32 | 3.35 | 3.35 | +0.02 (+0.60%) | 1,868,775 |
15 Sep 2023 | HKD | 3.27 | 3.37 | 3.24 | 3.33 | 3.33 | +0.06 (+1.83%) | 6,232,489 |
14 Sep 2023 | HKD | 3.25 | 3.3 | 3.23 | 3.27 | 3.27 | +0.05 (+1.55%) | 2,072,789 |