Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2023 | HKD | 5.29 | 5.37 | 5.27 | 5.36 | 5.36 | +0.08 (+1.52%) | 1,855,000 |
26 Oct 2023 | HKD | 5.27 | 5.31 | 5.24 | 5.28 | 5.28 | +0.01 (+0.19%) | 1,043,000 |
25 Oct 2023 | HKD | 5.34 | 5.46 | 5.25 | 5.27 | 5.27 | -0.02 (-0.38%) | 2,066,000 |
24 Oct 2023 | HKD | 5.23 | 5.33 | 5.22 | 5.29 | 5.29 | +0.06 (+1.15%) | 1,642,122 |
20 Oct 2023 | HKD | 5.33 | 5.35 | 5.2 | 5.23 | 5.23 | -0.1 (-1.88%) | 3,063,543 |
19 Oct 2023 | HKD | 5.39 | 5.4 | 5.3 | 5.33 | 5.33 | -0.01 (-0.19%) | 2,187,000 |
18 Oct 2023 | HKD | 5.5 | 5.5 | 5.31 | 5.34 | 5.34 | -0.16 (-2.91%) | 9,008,194 |
17 Oct 2023 | HKD | 5.6 | 5.6 | 5.46 | 5.5 | 5.5 | -0.05 (-0.90%) | 1,568,000 |
16 Oct 2023 | HKD | 5.65 | 5.65 | 5.48 | 5.55 | 5.55 | -0.09 (-1.60%) | 1,539,000 |
13 Oct 2023 | HKD | 5.71 | 5.75 | 5.62 | 5.64 | 5.64 | -0.07 (-1.23%) | 2,023,750 |
12 Oct 2023 | HKD | 5.57 | 5.75 | 5.56 | 5.71 | 5.71 | +0.21 (+3.82%) | 3,578,000 |
11 Oct 2023 | HKD | 5.51 | 5.61 | 5.47 | 5.5 | 5.5 | 0.0 (0.0%) | 2,234,000 |
10 Oct 2023 | HKD | 5.53 | 5.61 | 5.47 | 5.5 | 5.5 | 0.0 (0.0%) | 2,449,000 |
9 Oct 2023 | HKD | 5.44 | 5.69 | 5.44 | 5.5 | 5.5 | +0.11 (+2.04%) | 3,018,023 |
6 Oct 2023 | HKD | 5.3 | 5.41 | 5.3 | 5.39 | 5.39 | +0.06 (+1.13%) | 634,000 |
5 Oct 2023 | HKD | 5.33 | 5.37 | 5.26 | 5.33 | 5.33 | +0.01 (+0.19%) | 1,067,000 |
4 Oct 2023 | HKD | 5.31 | 5.34 | 5.25 | 5.32 | 5.32 | +0.01 (+0.19%) | 1,043,366 |
3 Oct 2023 | HKD | 5.35 | 5.38 | 5.22 | 5.31 | 5.31 | -0.15 (-2.75%) | 3,550,000 |
29 Sep 2023 | HKD | 5.5 | 5.5 | 5.42 | 5.46 | 5.46 | +0.01 (+0.18%) | 706,000 |
28 Sep 2023 | HKD | 5.52 | 5.52 | 5.41 | 5.45 | 5.45 | -0.08 (-1.45%) | 1,262,131 |
27 Sep 2023 | HKD | 5.48 | 5.54 | 5.44 | 5.53 | 5.53 | +0.03 (+0.55%) | 1,247,158 |
26 Sep 2023 | HKD | 5.54 | 5.6 | 5.48 | 5.5 | 5.5 | -0.04 (-0.72%) | 908,000 |
25 Sep 2023 | HKD | 5.6 | 5.63 | 5.5 | 5.54 | 5.54 | -0.07 (-1.25%) | 1,333,000 |
22 Sep 2023 | HKD | 5.55 | 5.61 | 5.46 | 5.61 | 5.61 | +0.12 (+2.19%) | 2,005,400 |
21 Sep 2023 | HKD | 5.51 | 5.56 | 5.47 | 5.49 | 5.49 | -0.1 (-1.79%) | 2,115,588 |
20 Sep 2023 | HKD | 5.69 | 5.69 | 5.57 | 5.59 | 5.59 | -0.04 (-0.71%) | 2,087,400 |
19 Sep 2023 | HKD | 5.72 | 5.72 | 5.6 | 5.63 | 5.63 | -0.07 (-1.23%) | 2,320,000 |
18 Sep 2023 | HKD | 5.7 | 5.79 | 5.66 | 5.7 | 5.7 | 0.0 (0.0%) | 2,712,000 |
15 Sep 2023 | HKD | 5.75 | 5.76 | 5.59 | 5.7 | 5.7 | -0.05 (-0.87%) | 2,948,834 |
14 Sep 2023 | HKD | 5.76 | 5.81 | 5.71 | 5.75 | 5.75 | -0.04 (-0.69%) | 2,672,607 |