Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | HKD | 2.51 | 2.56 | 2.47 | 2.52 | 2.52 | +0.04 (+1.61%) | 3,198,000 |
26 Sep 2023 | HKD | 2.64 | 2.64 | 2.48 | 2.48 | 2.48 | -0.15 (-5.70%) | 7,649,000 |
25 Sep 2023 | HKD | 2.66 | 2.78 | 2.63 | 2.63 | 2.63 | -0.08 (-2.95%) | 1,596,500 |
22 Sep 2023 | HKD | 2.69 | 2.74 | 2.62 | 2.71 | 2.71 | +0.05 (+1.88%) | 3,946,000 |
21 Sep 2023 | HKD | 2.86 | 2.86 | 2.66 | 2.66 | 2.66 | -0.13 (-4.66%) | 4,773,048 |
20 Sep 2023 | HKD | 2.82 | 2.85 | 2.76 | 2.79 | 2.79 | -0.02 (-0.71%) | 2,440,000 |
19 Sep 2023 | HKD | 2.84 | 2.88 | 2.79 | 2.81 | 2.81 | -0.02 (-0.71%) | 2,453,000 |
18 Sep 2023 | HKD | 2.8 | 2.9 | 2.79 | 2.83 | 2.83 | +0.04 (+1.43%) | 3,656,000 |
15 Sep 2023 | HKD | 2.86 | 2.88 | 2.76 | 2.79 | 2.79 | -0.01 (-0.36%) | 4,448,500 |
14 Sep 2023 | HKD | 2.78 | 2.85 | 2.69 | 2.8 | 2.8 | +0.06 (+2.19%) | 4,642,000 |
13 Sep 2023 | HKD | 2.81 | 2.84 | 2.74 | 2.74 | 2.74 | -0.07 (-2.49%) | 3,098,500 |
12 Sep 2023 | HKD | 2.91 | 2.91 | 2.78 | 2.81 | 2.81 | -0.04 (-1.40%) | 3,514,000 |
11 Sep 2023 | HKD | 2.81 | 2.9 | 2.73 | 2.85 | 2.85 | +0.04 (+1.42%) | 5,126,000 |
7 Sep 2023 | HKD | 2.9 | 3.16 | 2.79 | 2.81 | 2.81 | +0.09 (+3.31%) | 17,416,000 |
6 Sep 2023 | HKD | 2.8 | 2.8 | 2.67 | 2.72 | 2.72 | -0.07 (-2.51%) | 5,265,062 |
5 Sep 2023 | HKD | 2.9 | 2.9 | 2.78 | 2.79 | 2.79 | -0.1 (-3.46%) | 3,615,000 |
4 Sep 2023 | HKD | 2.85 | 2.89 | 2.8 | 2.89 | 2.89 | +0.04 (+1.40%) | 4,071,500 |
1 Sep 2023 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 2.92 | 2.94 | 2.82 | 2.85 | 2.85 | -0.06 (-2.06%) | 2,698,500 |
30 Aug 2023 | HKD | 3 | 3 | 2.9 | 2.91 | 2.91 | -0.02 (-0.68%) | 2,595,000 |
29 Aug 2023 | HKD | 2.86 | 2.95 | 2.77 | 2.93 | 2.93 | +0.14 (+5.02%) | 5,970,500 |
28 Aug 2023 | HKD | 2.96 | 3.02 | 2.79 | 2.79 | 2.79 | -0.04 (-1.41%) | 4,497,500 |
25 Aug 2023 | HKD | 2.88 | 2.91 | 2.8 | 2.83 | 2.83 | -0.06 (-2.08%) | 2,806,002 |
24 Aug 2023 | HKD | 2.79 | 2.96 | 2.79 | 2.89 | 2.89 | +0.1 (+3.58%) | 4,604,500 |
23 Aug 2023 | HKD | 2.81 | 2.85 | 2.75 | 2.79 | 2.79 | +0.02 (+0.72%) | 4,272,000 |
22 Aug 2023 | HKD | 2.98 | 3.01 | 2.75 | 2.77 | 2.77 | -0.19 (-6.42%) | 9,960,846 |
21 Aug 2023 | HKD | 3.1 | 3.1 | 2.96 | 2.96 | 2.96 | -0.06 (-1.99%) | 5,040,533 |
18 Aug 2023 | HKD | 3.12 | 3.14 | 3.02 | 3.02 | 3.02 | -0.06 (-1.95%) | 4,420,500 |
17 Aug 2023 | HKD | 3.23 | 3.23 | 3.07 | 3.08 | 3.08 | -0.1 (-3.14%) | 5,589,500 |
16 Aug 2023 | HKD | 3.13 | 3.27 | 3.11 | 3.18 | 3.18 | +0.03 (+0.95%) | 5,053,500 |