Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | HKD | 2.16 | 2.16 | 1.95 | 1.99 | 1.99 | -0.17 (-7.87%) | 845,000 |
22 Aug 2023 | HKD | 2.17 | 2.24 | 2.16 | 2.16 | 2.16 | -0.01 (-0.46%) | 61,000 |
21 Aug 2023 | HKD | 2.23 | 2.3 | 2.17 | 2.17 | 2.17 | -0.05 (-2.25%) | 346,000 |
18 Aug 2023 | HKD | 2.28 | 2.28 | 2.2 | 2.22 | 2.22 | -0.06 (-2.63%) | 91,500 |
17 Aug 2023 | HKD | 2.21 | 2.29 | 2.2 | 2.28 | 2.28 | -0.02 (-0.87%) | 179,500 |
16 Aug 2023 | HKD | 2.38 | 2.38 | 2.28 | 2.3 | 2.3 | -0.08 (-3.36%) | 78,500 |
15 Aug 2023 | HKD | 2.34 | 2.39 | 2.3 | 2.38 | 2.38 | +0.03 (+1.28%) | 150,000 |
14 Aug 2023 | HKD | 2.24 | 2.35 | 2.24 | 2.35 | 2.35 | 0.0 (0.0%) | 127,500 |
11 Aug 2023 | HKD | 2.38 | 2.4 | 2.33 | 2.35 | 2.35 | -0.1 (-4.08%) | 111,500 |
10 Aug 2023 | HKD | 2.41 | 2.45 | 2.35 | 2.45 | 2.45 | +0.04 (+1.66%) | 208,500 |
9 Aug 2023 | HKD | 2.52 | 2.52 | 2.41 | 2.41 | 2.41 | -0.05 (-2.03%) | 120,000 |
8 Aug 2023 | HKD | 2.41 | 2.52 | 2.4 | 2.46 | 2.46 | +0.03 (+1.23%) | 156,500 |
7 Aug 2023 | HKD | 2.47 | 2.69 | 2.38 | 2.43 | 2.43 | -0.04 (-1.62%) | 376,000 |
4 Aug 2023 | HKD | 2.31 | 2.47 | 2.31 | 2.47 | 2.47 | +0.16 (+6.93%) | 271,500 |
3 Aug 2023 | HKD | 2.26 | 2.42 | 2.26 | 2.31 | 2.31 | -0.02 (-0.86%) | 156,000 |
2 Aug 2023 | HKD | 2.43 | 2.53 | 2.3 | 2.33 | 2.33 | -0.1 (-4.12%) | 191,000 |
1 Aug 2023 | HKD | 2.43 | 2.44 | 2.41 | 2.43 | 2.43 | -0.02 (-0.82%) | 196,000 |
31 Jul 2023 | HKD | 2.34 | 2.49 | 2.34 | 2.45 | 2.45 | +0.11 (+4.70%) | 269,000 |
28 Jul 2023 | HKD | 2.39 | 2.4 | 2.34 | 2.34 | 2.34 | -0.1 (-4.10%) | 336,500 |
27 Jul 2023 | HKD | 2.42 | 2.45 | 2.34 | 2.44 | 2.44 | +0.02 (+0.83%) | 277,500 |
26 Jul 2023 | HKD | 2.4 | 2.44 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 242,000 |
25 Jul 2023 | HKD | 2.27 | 2.42 | 2.27 | 2.4 | 2.4 | +0.13 (+5.73%) | 223,000 |
24 Jul 2023 | HKD | 2.31 | 2.31 | 2.22 | 2.27 | 2.27 | -0.04 (-1.73%) | 120,500 |
21 Jul 2023 | HKD | 2.32 | 2.37 | 2.26 | 2.31 | 2.31 | -0.01 (-0.43%) | 137,000 |
20 Jul 2023 | HKD | 2.31 | 2.36 | 2.26 | 2.32 | 2.32 | +0.01 (+0.43%) | 116,500 |
19 Jul 2023 | HKD | 2.58 | 2.58 | 2.22 | 2.31 | 2.31 | -0.3 (-11.49%) | 663,150 |
18 Jul 2023 | HKD | 2.65 | 2.67 | 2.5 | 2.61 | 2.61 | -0.09 (-3.33%) | 895,500 |
17 Jul 2023 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 2.35 | 2.72 | 2.35 | 2.7 | 2.7 | +0.4 (+17.39%) | 2,899,000 |
13 Jul 2023 | HKD | 2.19 | 2.3 | 2.19 | 2.3 | 2.3 | +0.12 (+5.50%) | 143,000 |