Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | HKD | 5.03 | 5.4 | 4.85 | 5.34 | 5.34 | +0.29 (+5.74%) | 956,000 |
28 Sep 2023 | HKD | 5.34 | 5.34 | 4.93 | 5.05 | 5.05 | -0.33 (-6.13%) | 912,000 |
27 Sep 2023 | HKD | 5.57 | 5.57 | 4.99 | 5.38 | 5.38 | -0.14 (-2.54%) | 1,144,000 |
26 Sep 2023 | HKD | 4.8 | 5.52 | 4.65 | 5.52 | 5.52 | +0.72 (+15%) | 2,036,000 |
25 Sep 2023 | HKD | 4.9 | 4.9 | 4.69 | 4.8 | 4.8 | -0.1 (-2.04%) | 880,000 |
22 Sep 2023 | HKD | 4.92 | 4.92 | 4.5 | 4.9 | 4.9 | +0.01 (+0.20%) | 988,000 |
21 Sep 2023 | HKD | 4.89 | 4.89 | 4.75 | 4.89 | 4.89 | -0.01 (-0.20%) | 820,000 |
20 Sep 2023 | HKD | 4.75 | 4.9 | 4.75 | 4.9 | 4.9 | 0.0 (0.0%) | 832,000 |
19 Sep 2023 | HKD | 5 | 5 | 4.75 | 4.9 | 4.9 | 0.0 (0.0%) | 856,000 |
18 Sep 2023 | HKD | 4.9 | 4.9 | 4.7 | 4.9 | 4.9 | 0.0 (0.0%) | 856,000 |
15 Sep 2023 | HKD | 4.75 | 4.96 | 4.57 | 4.9 | 4.9 | +0.21 (+4.48%) | 1,136,000 |
14 Sep 2023 | HKD | 4.74 | 4.74 | 4.57 | 4.69 | 4.69 | +0.03 (+0.64%) | 844,000 |
13 Sep 2023 | HKD | 4.54 | 4.66 | 4.44 | 4.66 | 4.66 | +0.12 (+2.64%) | 940,000 |
12 Sep 2023 | HKD | 4.56 | 4.56 | 4.4 | 4.54 | 4.54 | +0.04 (+0.89%) | 968,000 |
11 Sep 2023 | HKD | 4.39 | 4.5 | 4.31 | 4.5 | 4.5 | +0.1 (+2.27%) | 876,000 |
7 Sep 2023 | HKD | 4.4 | 4.4 | 4.19 | 4.4 | 4.4 | +0.12 (+2.80%) | 888,000 |
6 Sep 2023 | HKD | 4.24 | 4.44 | 4.05 | 4.28 | 4.28 | +0.12 (+2.88%) | 820,728 |
5 Sep 2023 | HKD | 4.2 | 4.44 | 4.15 | 4.16 | 4.16 | -0.01 (-0.24%) | 872,728 |
4 Sep 2023 | HKD | 4.3 | 4.34 | 4.01 | 4.17 | 4.17 | -0.1 (-2.34%) | 800,000 |
1 Sep 2023 | HKD | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 3.98 | 4.28 | 3.7 | 4.27 | 4.27 | +0.41 (+10.62%) | 988,000 |
30 Aug 2023 | HKD | 4.05 | 4.05 | 3.8 | 3.86 | 3.86 | -0.11 (-2.77%) | 1,024,000 |
29 Aug 2023 | HKD | 3.8 | 4.06 | 3.7 | 3.97 | 3.97 | +0.01 (+0.25%) | 804,000 |
28 Aug 2023 | HKD | 4.12 | 4.25 | 3.96 | 3.96 | 3.96 | -0.06 (-1.49%) | 852,000 |
25 Aug 2023 | HKD | 3.88 | 4.06 | 3.86 | 4.02 | 4.02 | +0.11 (+2.81%) | 816,000 |
24 Aug 2023 | HKD | 4.04 | 4.04 | 3.89 | 3.91 | 3.91 | -0.01 (-0.26%) | 836,000 |
23 Aug 2023 | HKD | 4.09 | 4.09 | 3.88 | 3.92 | 3.92 | -0.17 (-4.16%) | 800,000 |
22 Aug 2023 | HKD | 3.98 | 4.2 | 3.97 | 4.09 | 4.09 | +0.02 (+0.49%) | 804,000 |
21 Aug 2023 | HKD | 3.89 | 4.24 | 3.88 | 4.07 | 4.07 | +0.18 (+4.63%) | 800,000 |
18 Aug 2023 | HKD | 3.97 | 3.97 | 3.87 | 3.89 | 3.89 | -0.09 (-2.26%) | 808,000 |