Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | HKD | 2.96 | 3.04 | 2.95 | 2.97 | 2.97 | -0.1 (-3.26%) | 665,000 |
3 Oct 2023 | HKD | 3.15 | 3.18 | 3.04 | 3.07 | 3.07 | -0.14 (-4.36%) | 555,000 |
29 Sep 2023 | HKD | 3.05 | 3.29 | 3.05 | 3.21 | 3.21 | +0.17 (+5.59%) | 3,243,000 |
28 Sep 2023 | HKD | 2.86 | 3.15 | 2.83 | 3.04 | 3.04 | +0.17 (+5.92%) | 4,118,000 |
27 Sep 2023 | HKD | 2.87 | 2.92 | 2.83 | 2.87 | 2.87 | 0.0 (0.0%) | 798,000 |
26 Sep 2023 | HKD | 3.03 | 3.03 | 2.82 | 2.87 | 2.87 | -0.09 (-3.04%) | 1,892,000 |
25 Sep 2023 | HKD | 2.96 | 3.03 | 2.94 | 2.96 | 2.96 | -0.08 (-2.63%) | 933,000 |
22 Sep 2023 | HKD | 2.97 | 3.04 | 2.97 | 3.04 | 3.04 | +0.07 (+2.36%) | 869,000 |
21 Sep 2023 | HKD | 3.15 | 3.16 | 2.96 | 2.97 | 2.97 | -0.17 (-5.41%) | 2,270,000 |
20 Sep 2023 | HKD | 3.16 | 3.22 | 3.11 | 3.14 | 3.14 | -0.04 (-1.26%) | 1,995,000 |
19 Sep 2023 | HKD | 3.11 | 3.23 | 3.11 | 3.18 | 3.18 | +0.02 (+0.63%) | 1,979,000 |
18 Sep 2023 | HKD | 3.18 | 3.28 | 3.1 | 3.16 | 3.16 | -0.04 (-1.25%) | 2,255,000 |
15 Sep 2023 | HKD | 3.21 | 3.32 | 3.06 | 3.2 | 3.2 | +0.04 (+1.27%) | 7,231,000 |
14 Sep 2023 | HKD | 3 | 3.48 | 2.92 | 3.16 | 3.16 | +0.21 (+7.12%) | 23,382,000 |
13 Sep 2023 | HKD | 2.87 | 3.01 | 2.87 | 2.95 | 2.95 | +0.08 (+2.79%) | 2,111,000 |
12 Sep 2023 | HKD | 2.81 | 2.89 | 2.76 | 2.87 | 2.87 | +0.06 (+2.14%) | 1,401,000 |
11 Sep 2023 | HKD | 2.86 | 2.87 | 2.75 | 2.81 | 2.81 | -0.04 (-1.40%) | 2,168,000 |
7 Sep 2023 | HKD | 2.91 | 2.93 | 2.85 | 2.85 | 2.85 | -0.06 (-2.06%) | 1,164,000 |
6 Sep 2023 | HKD | 2.93 | 2.94 | 2.88 | 2.91 | 2.91 | -0.01 (-0.34%) | 1,065,000 |
5 Sep 2023 | HKD | 2.98 | 3.02 | 2.91 | 2.92 | 2.92 | -0.07 (-2.34%) | 1,089,000 |
4 Sep 2023 | HKD | 2.92 | 3.02 | 2.92 | 2.99 | 2.99 | +0.07 (+2.40%) | 739,000 |
1 Sep 2023 | HKD | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 2.97 | 3.02 | 2.92 | 2.92 | 2.92 | -0.03 (-1.02%) | 972,002 |
30 Aug 2023 | HKD | 2.96 | 3.05 | 2.94 | 2.95 | 2.95 | -0.01 (-0.34%) | 1,515,000 |
29 Aug 2023 | HKD | 2.91 | 2.97 | 2.86 | 2.96 | 2.96 | +0.11 (+3.86%) | 998,000 |
28 Aug 2023 | HKD | 2.91 | 3.05 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 997,000 |
25 Aug 2023 | HKD | 2.85 | 2.9 | 2.83 | 2.85 | 2.85 | -0.03 (-1.04%) | 767,000 |
24 Aug 2023 | HKD | 2.89 | 2.93 | 2.86 | 2.88 | 2.88 | +0.02 (+0.70%) | 776,000 |
23 Aug 2023 | HKD | 2.9 | 2.9 | 2.84 | 2.86 | 2.86 | -0.05 (-1.72%) | 778,000 |
22 Aug 2023 | HKD | 2.9 | 2.95 | 2.84 | 2.91 | 2.91 | +0.06 (+2.11%) | 1,340,000 |