Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | HKD | 3.09 | 3.09 | 3.07 | 3.08 | 3.08 | 0.0 (0.0%) | 2,884,808 |
4 Sep 2023 | HKD | 3.07 | 3.1 | 3.05 | 3.08 | 3.08 | +0.03 (+0.98%) | 5,140,870 |
1 Sep 2023 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 3.09 | 3.09 | 3.05 | 3.05 | 3.05 | -0.04 (-1.29%) | 4,252,625 |
30 Aug 2023 | HKD | 3.07 | 3.1 | 3.07 | 3.09 | 3.09 | +0.02 (+0.65%) | 1,993,715 |
29 Aug 2023 | HKD | 3.07 | 3.09 | 3.06 | 3.07 | 3.07 | 0.0 (0.0%) | 3,891,676 |
28 Aug 2023 | HKD | 3.07 | 3.11 | 3.07 | 3.07 | 3.07 | 0.0 (0.0%) | 1,909,000 |
25 Aug 2023 | HKD | 3.11 | 3.14 | 3.06 | 3.07 | 3.07 | -0.06 (-1.92%) | 4,520,818 |
24 Aug 2023 | HKD | 3.08 | 3.16 | 3.08 | 3.13 | 3.13 | +0.03 (+0.97%) | 6,083,000 |
23 Aug 2023 | HKD | 3.1 | 3.13 | 3.08 | 3.1 | 3.1 | -0.02 (-0.64%) | 4,273,812 |
22 Aug 2023 | HKD | 3.1 | 3.13 | 3.07 | 3.12 | 3.12 | +0.04 (+1.30%) | 4,723,000 |
21 Aug 2023 | HKD | 3.2 | 3.2 | 3.07 | 3.08 | 3.08 | -0.12 (-3.75%) | 6,439,016 |
18 Aug 2023 | HKD | 3.15 | 3.24 | 3.14 | 3.2 | 3.2 | +0.04 (+1.27%) | 6,010,000 |
17 Aug 2023 | HKD | 3.19 | 3.19 | 3.11 | 3.16 | 3.16 | -0.04 (-1.25%) | 5,098,000 |
16 Aug 2023 | HKD | 3.28 | 3.3 | 3.17 | 3.2 | 3.2 | -0.08 (-2.44%) | 4,980,000 |
15 Aug 2023 | HKD | 3.27 | 3.32 | 3.24 | 3.28 | 3.28 | +0.01 (+0.31%) | 2,671,137 |
14 Aug 2023 | HKD | 3.28 | 3.3 | 3.25 | 3.27 | 3.27 | +0.01 (+0.31%) | 2,639,000 |
11 Aug 2023 | HKD | 3.29 | 3.29 | 3.22 | 3.26 | 3.26 | -0.03 (-0.91%) | 3,169,000 |
10 Aug 2023 | HKD | 3.26 | 3.34 | 3.26 | 3.29 | 3.29 | +0.02 (+0.61%) | 6,782,000 |
9 Aug 2023 | HKD | 3.24 | 3.28 | 3.21 | 3.27 | 3.27 | +0.04 (+1.24%) | 3,493,537 |
8 Aug 2023 | HKD | 3.22 | 3.25 | 3.21 | 3.23 | 3.23 | +0.01 (+0.31%) | 3,808,650 |
7 Aug 2023 | HKD | 3.19 | 3.25 | 3.19 | 3.22 | 3.22 | +0.03 (+0.94%) | 2,473,674 |
4 Aug 2023 | HKD | 3.13 | 3.21 | 3.13 | 3.19 | 3.19 | +0.04 (+1.27%) | 2,738,193 |
3 Aug 2023 | HKD | 3.12 | 3.16 | 3.12 | 3.15 | 3.15 | +0.02 (+0.64%) | 862,172 |
2 Aug 2023 | HKD | 3.14 | 3.14 | 3.11 | 3.13 | 3.13 | -0.02 (-0.63%) | 1,348,000 |
1 Aug 2023 | HKD | 3.13 | 3.15 | 3.11 | 3.15 | 3.15 | +0.02 (+0.64%) | 2,539,000 |
31 Jul 2023 | HKD | 3.11 | 3.14 | 3.1 | 3.13 | 3.13 | +0.02 (+0.64%) | 4,158,002 |
28 Jul 2023 | HKD | 3.12 | 3.14 | 3.11 | 3.11 | 3.11 | -0.02 (-0.64%) | 1,468,000 |
27 Jul 2023 | HKD | 3.12 | 3.13 | 3.11 | 3.13 | 3.13 | +0.02 (+0.64%) | 1,194,000 |
26 Jul 2023 | HKD | 3.1 | 3.14 | 3.1 | 3.11 | 3.11 | -0.02 (-0.64%) | 1,069,375 |