Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | HKD | 2.03 | 2.07 | 1.95 | 1.98 | 1.98 | -0.2 (-9.17%) | 790,000 |
26 Sep 2023 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.03 (-1.36%) | 0 |
25 Sep 2023 | HKD | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 0 |
22 Sep 2023 | HKD | 2.1 | 2.21 | 2.1 | 2.21 | 2.21 | +0.16 (+7.80%) | 160,000 |
21 Sep 2023 | HKD | 1.99 | 2.06 | 1.92 | 2.05 | 2.05 | +0.04 (+1.99%) | 150,000 |
20 Sep 2023 | HKD | 1.96 | 2.01 | 1.96 | 2.01 | 2.01 | -0.01 (-0.50%) | 40,000 |
19 Sep 2023 | HKD | 1.94 | 2.04 | 1.94 | 2.02 | 2.02 | -0.02 (-0.98%) | 180,000 |
18 Sep 2023 | HKD | 2.01 | 2.06 | 1.92 | 2.04 | 2.04 | 0.0 (0.0%) | 330,000 |
15 Sep 2023 | HKD | 2.05 | 2.17 | 2.03 | 2.04 | 2.04 | -0.03 (-1.45%) | 165,000 |
14 Sep 2023 | HKD | 2.05 | 2.13 | 2 | 2.07 | 2.07 | -0.04 (-1.90%) | 425,000 |
13 Sep 2023 | HKD | 2.1 | 2.11 | 2.08 | 2.11 | 2.11 | -0.04 (-1.86%) | 90,000 |
12 Sep 2023 | HKD | 2.2 | 2.2 | 2.14 | 2.15 | 2.15 | -0.1 (-4.44%) | 130,000 |
11 Sep 2023 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
7 Sep 2023 | HKD | 2.29 | 2.29 | 2.21 | 2.25 | 2.25 | -0.03 (-1.32%) | 90,000 |
6 Sep 2023 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
5 Sep 2023 | HKD | 2.29 | 2.29 | 2.28 | 2.28 | 2.28 | +0.02 (+0.88%) | 90,000 |
4 Sep 2023 | HKD | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | +0.01 (+0.44%) | 75,000 |
1 Sep 2023 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 2.2 | 2.28 | 2.18 | 2.25 | 2.25 | -0.02 (-0.88%) | 80,000 |
30 Aug 2023 | HKD | 2.17 | 2.27 | 2.17 | 2.27 | 2.27 | -0.01 (-0.44%) | 55,000 |
29 Aug 2023 | HKD | 2.11 | 2.28 | 2.1 | 2.28 | 2.28 | -0.01 (-0.44%) | 455,000 |
28 Aug 2023 | HKD | 2.28 | 2.29 | 2.28 | 2.29 | 2.29 | 0.0 (0.0%) | 25,000 |
25 Aug 2023 | HKD | 2.28 | 2.3 | 2.19 | 2.29 | 2.29 | 0.0 (0.0%) | 410,000 |
24 Aug 2023 | HKD | 2.31 | 2.31 | 2.27 | 2.29 | 2.29 | -0.02 (-0.87%) | 170,000 |
23 Aug 2023 | HKD | 2.3 | 2.31 | 2.3 | 2.31 | 2.31 | -0.03 (-1.28%) | 145,000 |
22 Aug 2023 | HKD | 2.3 | 2.34 | 2.29 | 2.34 | 2.34 | -0.02 (-0.85%) | 190,000 |
21 Aug 2023 | HKD | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.03 (-1.26%) | 100,000 |
18 Aug 2023 | HKD | 2.43 | 2.43 | 2.38 | 2.39 | 2.39 | -0.04 (-1.65%) | 30,000 |
17 Aug 2023 | HKD | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | +0.01 (+0.41%) | 30,000 |
16 Aug 2023 | HKD | 2.58 | 2.58 | 2.36 | 2.42 | 2.42 | -0.13 (-5.10%) | 255,500 |