Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | HKD | 2.61 | 2.65 | 2.53 | 2.65 | 2.65 | +0.03 (+1.15%) | 1,290,000 |
15 Aug 2023 | HKD | 2.62 | 2.74 | 2.59 | 2.62 | 2.62 | -0.04 (-1.50%) | 2,395,000 |
14 Aug 2023 | HKD | 2.63 | 2.7 | 2.49 | 2.66 | 2.66 | -0.04 (-1.48%) | 2,479,000 |
11 Aug 2023 | HKD | 2.69 | 2.74 | 2.55 | 2.7 | 2.7 | -0.03 (-1.10%) | 3,236,000 |
10 Aug 2023 | HKD | 2.69 | 2.74 | 2.68 | 2.73 | 2.73 | -0.01 (-0.36%) | 1,587,000 |
9 Aug 2023 | HKD | 2.72 | 2.78 | 2.68 | 2.74 | 2.74 | -0.03 (-1.08%) | 1,617,000 |
8 Aug 2023 | HKD | 2.74 | 2.77 | 2.66 | 2.77 | 2.77 | +0.05 (+1.84%) | 1,000,000 |
7 Aug 2023 | HKD | 2.79 | 2.81 | 2.66 | 2.72 | 2.72 | -0.01 (-0.37%) | 1,709,000 |
4 Aug 2023 | HKD | 2.81 | 2.88 | 2.73 | 2.73 | 2.73 | -0.08 (-2.85%) | 614,032 |
3 Aug 2023 | HKD | 2.85 | 2.85 | 2.7 | 2.81 | 2.81 | +0.07 (+2.55%) | 1,778,000 |
2 Aug 2023 | HKD | 2.82 | 2.89 | 2.7 | 2.74 | 2.74 | -0.08 (-2.84%) | 2,119,000 |
1 Aug 2023 | HKD | 2.82 | 2.85 | 2.77 | 2.82 | 2.82 | 0.0 (0.0%) | 2,557,000 |
31 Jul 2023 | HKD | 2.84 | 2.86 | 2.66 | 2.82 | 2.82 | +0.08 (+2.92%) | 3,967,000 |
28 Jul 2023 | HKD | 2.68 | 2.75 | 2.67 | 2.74 | 2.74 | +0.09 (+3.40%) | 2,082,000 |
27 Jul 2023 | HKD | 2.68 | 2.78 | 2.6 | 2.65 | 2.65 | +0.05 (+1.92%) | 4,502,000 |
26 Jul 2023 | HKD | 2.61 | 2.62 | 2.52 | 2.6 | 2.6 | -0.04 (-1.52%) | 1,346,000 |
25 Jul 2023 | HKD | 2.57 | 2.64 | 2.52 | 2.64 | 2.64 | +0.15 (+6.02%) | 2,926,000 |
24 Jul 2023 | HKD | 2.52 | 2.64 | 2.48 | 2.49 | 2.49 | -0.04 (-1.58%) | 1,465,000 |
21 Jul 2023 | HKD | 2.53 | 2.67 | 2.5 | 2.53 | 2.53 | +0.03 (+1.20%) | 6,094,000 |
20 Jul 2023 | HKD | 2.15 | 2.52 | 2.13 | 2.5 | 2.5 | +0.35 (+16.28%) | 8,715,000 |
19 Jul 2023 | HKD | 1.96 | 2.28 | 1.96 | 2.15 | 2.15 | +0.19 (+9.69%) | 3,731,684 |
18 Jul 2023 | HKD | 1.95 | 2.01 | 1.95 | 1.96 | 1.96 | +0.01 (+0.51%) | 1,758,000 |
17 Jul 2023 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 1.91 | 2.02 | 1.89 | 1.95 | 1.95 | +0.02 (+1.04%) | 816,000 |
13 Jul 2023 | HKD | 1.8 | 1.98 | 1.8 | 1.93 | 1.93 | +0.2 (+11.56%) | 2,260,000 |
12 Jul 2023 | HKD | 1.85 | 1.85 | 1.73 | 1.73 | 1.73 | -0.07 (-3.89%) | 961,217 |
11 Jul 2023 | HKD | 1.81 | 1.85 | 1.73 | 1.8 | 1.8 | -0.04 (-2.17%) | 866,000 |
10 Jul 2023 | HKD | 1.91 | 1.93 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 475,000 |
7 Jul 2023 | HKD | 1.84 | 1.91 | 1.78 | 1.84 | 1.84 | -0.05 (-2.65%) | 1,507,000 |
6 Jul 2023 | HKD | 1.96 | 1.96 | 1.86 | 1.89 | 1.89 | -0.07 (-3.57%) | 1,149,500 |