Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | HKD | 1.97 | 2 | 1.96 | 1.97 | 1.97 | -0.02 (-1.01%) | 6,550,442 |
3 Oct 2023 | HKD | 2.01 | 2.02 | 1.95 | 1.99 | 1.99 | -0.04 (-1.97%) | 18,338,000 |
29 Sep 2023 | HKD | 2.02 | 2.05 | 2.02 | 2.03 | 2.03 | 0.0 (0.0%) | 13,091,810 |
28 Sep 2023 | HKD | 2.03 | 2.04 | 2.02 | 2.03 | 2.03 | 0.0 (0.0%) | 10,328,000 |
27 Sep 2023 | HKD | 2.04 | 2.06 | 2.02 | 2.03 | 2.03 | -0.01 (-0.49%) | 16,626,192 |
26 Sep 2023 | HKD | 2.09 | 2.1 | 2.04 | 2.04 | 2.04 | -0.04 (-1.92%) | 87,058,000 |
25 Sep 2023 | HKD | 2.06 | 2.12 | 2.03 | 2.08 | 2.08 | +0.02 (+0.97%) | 80,056,580 |
22 Sep 2023 | HKD | 2.05 | 2.07 | 2.03 | 2.06 | 2.06 | +0.01 (+0.49%) | 28,838,380 |
21 Sep 2023 | HKD | 2.06 | 2.07 | 2.03 | 2.05 | 2.05 | -0.01 (-0.49%) | 21,247,629 |
20 Sep 2023 | HKD | 2.1 | 2.1 | 2.06 | 2.06 | 2.06 | -0.03 (-1.44%) | 16,213,000 |
19 Sep 2023 | HKD | 2.05 | 2.1 | 2.04 | 2.09 | 2.09 | +0.04 (+1.95%) | 27,252,000 |
18 Sep 2023 | HKD | 2.05 | 2.06 | 2.01 | 2.05 | 2.05 | 0.0 (0.0%) | 16,033,032 |
15 Sep 2023 | HKD | 2.01 | 2.07 | 2.01 | 2.05 | 2.05 | +0.04 (+1.99%) | 57,142,500 |
14 Sep 2023 | HKD | 1.99 | 2.06 | 1.99 | 2.01 | 2.01 | +0.02 (+1.01%) | 43,283,000 |
13 Sep 2023 | HKD | 1.99 | 2 | 1.97 | 1.99 | 1.99 | +0.01 (+0.51%) | 16,701,045 |
12 Sep 2023 | HKD | 2.02 | 2.06 | 1.97 | 1.98 | 1.98 | -0.04 (-1.98%) | 62,620,085 |
11 Sep 2023 | HKD | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | +0.03 (+1.51%) | 19,660,000 |
7 Sep 2023 | HKD | 1.99 | 2.04 | 1.98 | 1.99 | 1.99 | +0.01 (+0.51%) | 52,843,491 |
6 Sep 2023 | HKD | 1.99 | 2 | 1.97 | 1.98 | 1.98 | -0.01 (-0.50%) | 11,911,840 |
5 Sep 2023 | HKD | 1.98 | 2 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 12,296,959 |
4 Sep 2023 | HKD | 1.96 | 2 | 1.95 | 1.99 | 1.99 | +0.03 (+1.53%) | 29,200,274 |
1 Sep 2023 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 1.97 | 1.98 | 1.96 | 1.96 | 1.96 | -0.01 (-0.51%) | 26,013,240 |
30 Aug 2023 | HKD | 2 | 2 | 1.97 | 1.97 | 1.97 | -0.03 (-1.50%) | 14,360,000 |
29 Aug 2023 | HKD | 1.96 | 2.01 | 1.96 | 2 | 2 | +0.05 (+2.56%) | 23,348,345 |
28 Aug 2023 | HKD | 2.02 | 2.05 | 1.95 | 1.95 | 1.95 | -0.03 (-1.52%) | 25,582,914 |
25 Aug 2023 | HKD | 1.94 | 2 | 1.94 | 1.98 | 1.98 | +0.04 (+2.06%) | 22,879,683 |
24 Aug 2023 | HKD | 1.98 | 2 | 1.93 | 1.94 | 1.94 | -0.03 (-1.52%) | 39,392,000 |
23 Aug 2023 | HKD | 1.98 | 2 | 1.97 | 1.97 | 1.97 | -0.01 (-0.51%) | 23,931,000 |
22 Aug 2023 | HKD | 1.94 | 1.99 | 1.94 | 1.98 | 1.98 | +0.04 (+2.06%) | 27,995,000 |