Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | HKD | 3.47 | 3.75 | 3.47 | 3.7 | 3.6275 | +0.2 (+5.71%) | 4,009,816 |
27 Sep 2023 | HKD | 3.42 | 3.54 | 3.33 | 3.5 | 3.4314 | +0.08 (+2.34%) | 2,838,000 |
26 Sep 2023 | HKD | 3.28 | 3.46 | 3.28 | 3.42 | 3.3529 | +0.13 (+3.95%) | 1,678,000 |
25 Sep 2023 | HKD | 3.29 | 3.35 | 3.25 | 3.29 | 3.2255 | -0.06 (-1.79%) | 1,464,000 |
22 Sep 2023 | HKD | 3.32 | 3.37 | 3.22 | 3.35 | 3.2843 | +0.03 (+0.90%) | 1,010,000 |
21 Sep 2023 | HKD | 3.23 | 3.35 | 3.22 | 3.32 | 3.2549 | +0.08 (+2.47%) | 932,000 |
20 Sep 2023 | HKD | 3.37 | 3.39 | 3.22 | 3.24 | 3.1765 | -0.15 (-4.42%) | 1,029,000 |
19 Sep 2023 | HKD | 3.42 | 3.43 | 3.34 | 3.39 | 3.3235 | -0.01 (-0.29%) | 912,000 |
18 Sep 2023 | HKD | 3.26 | 3.41 | 3.26 | 3.4 | 3.3333 | +0.14 (+4.29%) | 1,344,417 |
15 Sep 2023 | HKD | 3.27 | 3.38 | 3.18 | 3.26 | 3.1961 | +0.02 (+0.62%) | 1,703,332 |
14 Sep 2023 | HKD | 3.22 | 3.29 | 3.17 | 3.24 | 3.1765 | -0.01 (-0.31%) | 1,463,133 |
13 Sep 2023 | HKD | 3.17 | 3.28 | 3.1 | 3.25 | 3.1863 | +0.05 (+1.56%) | 1,892,000 |
12 Sep 2023 | HKD | 3.05 | 3.2 | 3.03 | 3.2 | 3.1373 | +0.11 (+3.56%) | 1,719,749 |
11 Sep 2023 | HKD | 3.17 | 3.17 | 3.02 | 3.09 | 3.0294 | -0.11 (-3.44%) | 1,107,783 |
7 Sep 2023 | HKD | 3.18 | 3.22 | 3.05 | 3.2 | 3.1373 | +0.02 (+0.63%) | 2,017,750 |
6 Sep 2023 | HKD | 3.01 | 3.2 | 3.01 | 3.18 | 3.1176 | +0.13 (+4.26%) | 2,547,399 |
5 Sep 2023 | HKD | 2.95 | 3.1 | 2.91 | 3.05 | 2.9902 | +0.07 (+2.35%) | 1,095,066 |
4 Sep 2023 | HKD | 3.5 | 3.5 | 2.92 | 2.98 | 2.9216 | -0.52 (-14.86%) | 1,111,832 |
1 Sep 2023 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.4314 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 3.18 | 3.5 | 2.98 | 3.5 | 3.4314 | +0.32 (+10.06%) | 1,374,565 |
30 Aug 2023 | HKD | 2.9 | 3.18 | 2.9 | 3.18 | 3.1176 | +0.29 (+10.03%) | 1,785,666 |
29 Aug 2023 | HKD | 2.88 | 2.93 | 2.86 | 2.89 | 2.8333 | +0.02 (+0.70%) | 3,266,000 |
28 Aug 2023 | HKD | 2.93 | 3.01 | 2.86 | 2.87 | 2.8137 | -0.06 (-2.05%) | 993,000 |
25 Aug 2023 | HKD | 2.85 | 2.94 | 2.83 | 2.93 | 2.8725 | +0.09 (+3.17%) | 1,236,248 |
24 Aug 2023 | HKD | 2.81 | 2.84 | 2.78 | 2.84 | 2.7843 | +0.04 (+1.43%) | 1,241,833 |
23 Aug 2023 | HKD | 2.92 | 2.95 | 2.76 | 2.8 | 2.7451 | -0.12 (-4.11%) | 1,241,000 |
22 Aug 2023 | HKD | 2.83 | 2.95 | 2.83 | 2.92 | 2.8627 | +0.1 (+3.55%) | 2,128,166 |
21 Aug 2023 | HKD | 2.87 | 2.88 | 2.8 | 2.82 | 2.7647 | -0.05 (-1.74%) | 2,707,333 |
18 Aug 2023 | HKD | 2.87 | 2.9 | 2.87 | 2.87 | 2.8137 | -0.01 (-0.35%) | 1,050,000 |
17 Aug 2023 | HKD | 2.83 | 2.9 | 2.79 | 2.88 | 2.8235 | +0.06 (+2.13%) | 1,155,000 |