Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | HKD | 2.81 | 2.82 | 2.77 | 2.82 | 2.7647 | +0.02 (+0.71%) | 3,311,000 |
15 Aug 2023 | HKD | 2.79 | 2.88 | 2.79 | 2.8 | 2.7451 | -0.02 (-0.71%) | 1,080,000 |
14 Aug 2023 | HKD | 2.77 | 2.84 | 2.7 | 2.82 | 2.7647 | +0.05 (+1.81%) | 1,232,000 |
11 Aug 2023 | HKD | 2.89 | 2.89 | 2.76 | 2.77 | 2.7157 | -0.13 (-4.48%) | 1,179,000 |
10 Aug 2023 | HKD | 2.88 | 3 | 2.87 | 2.9 | 2.8431 | +0.02 (+0.69%) | 1,111,066 |
9 Aug 2023 | HKD | 2.78 | 2.95 | 2.78 | 2.88 | 2.8235 | +0.11 (+3.97%) | 1,458,650 |
8 Aug 2023 | HKD | 2.75 | 2.8 | 2.74 | 2.77 | 2.7157 | +0.02 (+0.73%) | 2,944,000 |
7 Aug 2023 | HKD | 2.78 | 2.79 | 2.74 | 2.75 | 2.6961 | -0.03 (-1.08%) | 1,231,000 |
4 Aug 2023 | HKD | 2.72 | 2.8 | 2.72 | 2.78 | 2.7255 | +0.07 (+2.58%) | 1,312,000 |
3 Aug 2023 | HKD | 2.77 | 2.77 | 2.71 | 2.71 | 2.6569 | -0.07 (-2.52%) | 5,529,000 |
2 Aug 2023 | HKD | 2.77 | 2.78 | 2.73 | 2.78 | 2.7255 | -0.02 (-0.71%) | 1,126,000 |
1 Aug 2023 | HKD | 2.87 | 2.87 | 2.74 | 2.8 | 2.7451 | -0.1 (-3.45%) | 1,098,000 |
31 Jul 2023 | HKD | 2.69 | 2.9 | 2.67 | 2.9 | 2.8431 | +0.2 (+7.41%) | 1,003,782 |
28 Jul 2023 | HKD | 2.66 | 2.7 | 2.64 | 2.7 | 2.6471 | +0.03 (+1.12%) | 946,016 |
27 Jul 2023 | HKD | 2.69 | 2.77 | 2.65 | 2.67 | 2.6176 | 0.0 (0.0%) | 867,000 |
26 Jul 2023 | HKD | 2.64 | 2.67 | 2.64 | 2.67 | 2.6176 | +0.01 (+0.38%) | 773,000 |
25 Jul 2023 | HKD | 2.64 | 2.67 | 2.63 | 2.66 | 2.6078 | +0.02 (+0.76%) | 1,065,633 |
24 Jul 2023 | HKD | 2.67 | 2.67 | 2.63 | 2.64 | 2.5882 | -0.02 (-0.75%) | 1,092,000 |
21 Jul 2023 | HKD | 2.68 | 2.68 | 2.64 | 2.66 | 2.6078 | -0.02 (-0.75%) | 3,860,000 |
20 Jul 2023 | HKD | 2.66 | 2.7 | 2.63 | 2.68 | 2.6275 | +0.02 (+0.75%) | 591,000 |
19 Jul 2023 | HKD | 2.65 | 2.66 | 2.62 | 2.66 | 2.6078 | +0.01 (+0.38%) | 665,000 |
18 Jul 2023 | HKD | 2.65 | 2.65 | 2.62 | 2.65 | 2.598 | 0.0 (0.0%) | 892,000 |
17 Jul 2023 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 2.598 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 2.65 | 2.67 | 2.61 | 2.65 | 2.598 | +0.01 (+0.38%) | 528,000 |
13 Jul 2023 | HKD | 2.66 | 2.66 | 2.61 | 2.64 | 2.5882 | -0.01 (-0.38%) | 1,118,000 |
12 Jul 2023 | HKD | 2.65 | 2.66 | 2.63 | 2.65 | 2.598 | +0.01 (+0.38%) | 608,000 |
11 Jul 2023 | HKD | 2.65 | 2.67 | 2.63 | 2.64 | 2.5882 | 0.0 (0.0%) | 927,000 |
10 Jul 2023 | HKD | 2.65 | 2.67 | 2.62 | 2.64 | 2.5882 | -0.01 (-0.38%) | 704,000 |
7 Jul 2023 | HKD | 2.64 | 2.67 | 2.62 | 2.65 | 2.598 | +0.01 (+0.38%) | 606,000 |
6 Jul 2023 | HKD | 2.65 | 2.65 | 2.62 | 2.64 | 2.5882 | 0.0 (0.0%) | 618,150 |