Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | HKD | 3.06 | 3.16 | 3.01 | 3.15 | 3.15 | +0.06 (+1.94%) | 3,371,337 |
14 Aug 2023 | HKD | 3.17 | 3.17 | 3 | 3.09 | 3.09 | +0.02 (+0.65%) | 4,999,500 |
11 Aug 2023 | HKD | 3.17 | 3.21 | 3.07 | 3.07 | 3.07 | -0.1 (-3.15%) | 3,822,500 |
10 Aug 2023 | HKD | 3.22 | 3.22 | 3.15 | 3.17 | 3.17 | -0.05 (-1.55%) | 1,517,000 |
9 Aug 2023 | HKD | 3.13 | 3.25 | 3.13 | 3.22 | 3.22 | +0.09 (+2.88%) | 5,643,500 |
8 Aug 2023 | HKD | 3.14 | 3.17 | 3.03 | 3.13 | 3.13 | +0.02 (+0.64%) | 6,434,000 |
7 Aug 2023 | HKD | 3.26 | 3.26 | 3.11 | 3.11 | 3.11 | -0.14 (-4.31%) | 5,539,000 |
4 Aug 2023 | HKD | 3.21 | 3.27 | 3.18 | 3.25 | 3.25 | +0.04 (+1.25%) | 3,451,500 |
3 Aug 2023 | HKD | 3.25 | 3.25 | 3.13 | 3.21 | 3.21 | -0.03 (-0.93%) | 7,841,000 |
2 Aug 2023 | HKD | 3.4 | 3.44 | 3.24 | 3.24 | 3.24 | -0.16 (-4.71%) | 7,983,000 |
1 Aug 2023 | HKD | 3.49 | 3.58 | 3.4 | 3.4 | 3.4 | -0.06 (-1.73%) | 6,293,042 |
31 Jul 2023 | HKD | 3.58 | 3.67 | 3.44 | 3.46 | 3.46 | -0.05 (-1.42%) | 13,419,000 |
28 Jul 2023 | HKD | 3.42 | 3.55 | 3.33 | 3.51 | 3.51 | +0.09 (+2.63%) | 11,619,500 |
27 Jul 2023 | HKD | 3.35 | 3.43 | 3.32 | 3.42 | 3.42 | +0.09 (+2.70%) | 6,900,558 |
26 Jul 2023 | HKD | 3.5 | 3.58 | 3.31 | 3.33 | 3.33 | -0.19 (-5.40%) | 18,397,500 |
25 Jul 2023 | HKD | 3.61 | 3.62 | 3.45 | 3.52 | 3.52 | +0.01 (+0.28%) | 10,412,500 |
24 Jul 2023 | HKD | 3.65 | 3.69 | 3.49 | 3.51 | 3.51 | -0.19 (-5.14%) | 7,030,000 |
21 Jul 2023 | HKD | 3.68 | 3.87 | 3.62 | 3.7 | 3.7 | -0.04 (-1.07%) | 9,426,000 |
20 Jul 2023 | HKD | 3.81 | 3.81 | 3.64 | 3.74 | 3.74 | -0.04 (-1.06%) | 7,613,500 |
19 Jul 2023 | HKD | 3.73 | 3.81 | 3.51 | 3.78 | 3.78 | 0.0 (0.0%) | 15,111,000 |
18 Jul 2023 | HKD | 3.55 | 3.87 | 3.45 | 3.78 | 3.78 | +0.1 (+2.72%) | 16,805,000 |
17 Jul 2023 | HKD | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 3.62 | 3.74 | 3.52 | 3.68 | 3.68 | +0.09 (+2.51%) | 11,745,500 |
13 Jul 2023 | HKD | 3.42 | 3.63 | 3.42 | 3.59 | 3.59 | +0.2 (+5.90%) | 19,726,000 |
12 Jul 2023 | HKD | 3.43 | 3.47 | 3.34 | 3.39 | 3.39 | +0.02 (+0.59%) | 6,952,500 |
11 Jul 2023 | HKD | 3.43 | 3.47 | 3.33 | 3.37 | 3.37 | -0.02 (-0.59%) | 8,692,000 |
10 Jul 2023 | HKD | 3.4 | 3.46 | 3.32 | 3.39 | 3.39 | +0.06 (+1.80%) | 9,500,000 |
7 Jul 2023 | HKD | 3.1 | 3.48 | 3.04 | 3.33 | 3.33 | +0.15 (+4.72%) | 17,043,500 |
6 Jul 2023 | HKD | 3.26 | 3.4 | 3.16 | 3.18 | 3.18 | 0.0 (0.0%) | 14,239,000 |
5 Jul 2023 | HKD | 3.42 | 3.42 | 3.16 | 3.18 | 3.18 | -0.22 (-6.47%) | 11,149,500 |