Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | HKD | 2.89 | 2.9 | 2.83 | 2.86 | 2.86 | +0.02 (+0.70%) | 1,767,000 |
10 Oct 2023 | HKD | 2.87 | 2.99 | 2.82 | 2.84 | 2.84 | +0.03 (+1.07%) | 3,350,000 |
9 Oct 2023 | HKD | 2.76 | 2.87 | 2.75 | 2.81 | 2.81 | -0.04 (-1.40%) | 2,036,000 |
6 Oct 2023 | HKD | 2.77 | 2.88 | 2.74 | 2.85 | 2.85 | +0.12 (+4.40%) | 887,000 |
5 Oct 2023 | HKD | 2.68 | 2.77 | 2.68 | 2.73 | 2.73 | +0.08 (+3.02%) | 1,022,000 |
4 Oct 2023 | HKD | 2.8 | 2.8 | 2.6 | 2.65 | 2.65 | -0.21 (-7.34%) | 2,098,000 |
3 Oct 2023 | HKD | 3.05 | 3.05 | 2.8 | 2.86 | 2.86 | -0.18 (-5.92%) | 1,153,000 |
29 Sep 2023 | HKD | 2.8 | 3.06 | 2.8 | 3.04 | 3.04 | +0.22 (+7.80%) | 2,002,000 |
28 Sep 2023 | HKD | 3.06 | 3.09 | 2.74 | 2.82 | 2.82 | -0.21 (-6.93%) | 10,277,000 |
27 Sep 2023 | HKD | 2.99 | 3.65 | 2.99 | 3.03 | 3.03 | +0.12 (+4.12%) | 17,845,000 |
26 Sep 2023 | HKD | 2.95 | 2.97 | 2.88 | 2.91 | 2.91 | -0.04 (-1.36%) | 1,067,625 |
25 Sep 2023 | HKD | 2.91 | 3 | 2.9 | 2.95 | 2.95 | -0.02 (-0.67%) | 1,060,000 |
22 Sep 2023 | HKD | 2.84 | 3 | 2.82 | 2.97 | 2.97 | +0.13 (+4.58%) | 2,180,689 |
21 Sep 2023 | HKD | 2.96 | 2.99 | 2.84 | 2.84 | 2.84 | -0.11 (-3.73%) | 1,778,000 |
20 Sep 2023 | HKD | 3.02 | 3.05 | 2.92 | 2.95 | 2.95 | -0.07 (-2.32%) | 1,809,000 |
19 Sep 2023 | HKD | 3.1 | 3.1 | 2.98 | 3.02 | 3.02 | -0.07 (-2.27%) | 1,925,000 |
18 Sep 2023 | HKD | 3.14 | 3.2 | 3.03 | 3.09 | 3.09 | -0.04 (-1.28%) | 1,429,000 |
15 Sep 2023 | HKD | 3.19 | 3.26 | 3.08 | 3.13 | 3.13 | -0.05 (-1.57%) | 2,395,000 |
14 Sep 2023 | HKD | 3.45 | 3.45 | 3.15 | 3.18 | 3.18 | -0.21 (-6.19%) | 2,567,000 |
13 Sep 2023 | HKD | 3.63 | 3.63 | 3.37 | 3.39 | 3.39 | -0.15 (-4.24%) | 2,937,000 |
12 Sep 2023 | HKD | 3.54 | 3.64 | 3.49 | 3.54 | 3.54 | -0.05 (-1.39%) | 527,000 |
11 Sep 2023 | HKD | 3.62 | 3.63 | 3.47 | 3.59 | 3.59 | -0.05 (-1.37%) | 1,377,544 |
7 Sep 2023 | HKD | 3.7 | 3.7 | 3.6 | 3.64 | 3.64 | -0.06 (-1.62%) | 1,111,000 |
6 Sep 2023 | HKD | 3.83 | 3.83 | 3.68 | 3.7 | 3.7 | -0.13 (-3.39%) | 1,306,000 |
5 Sep 2023 | HKD | 3.95 | 3.95 | 3.82 | 3.83 | 3.83 | -0.1 (-2.54%) | 834,000 |
4 Sep 2023 | HKD | 3.85 | 3.94 | 3.82 | 3.93 | 3.93 | +0.09 (+2.34%) | 650,373 |
1 Sep 2023 | HKD | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 3.9 | 3.9 | 3.78 | 3.84 | 3.84 | 0.0 (0.0%) | 510,000 |
30 Aug 2023 | HKD | 3.98 | 4.04 | 3.82 | 3.84 | 3.84 | -0.11 (-2.78%) | 892,446 |
29 Aug 2023 | HKD | 3.84 | 3.95 | 3.77 | 3.95 | 3.95 | +0.19 (+5.05%) | 877,729 |