Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
28 Aug 2023 | HKD | 3.92 | 3.92 | 3.76 | 3.76 | 3.76 | -0.04 (-1.05%) | 768,000 |
25 Aug 2023 | HKD | 3.83 | 3.85 | 3.71 | 3.8 | 3.8 | -0.02 (-0.52%) | 449,000 |
24 Aug 2023 | HKD | 3.71 | 3.87 | 3.71 | 3.82 | 3.82 | +0.17 (+4.66%) | 771,000 |
23 Aug 2023 | HKD | 3.77 | 3.77 | 3.65 | 3.65 | 3.65 | -0.12 (-3.18%) | 474,000 |
22 Aug 2023 | HKD | 3.77 | 3.84 | 3.68 | 3.77 | 3.77 | +0.05 (+1.34%) | 700,000 |
21 Aug 2023 | HKD | 3.86 | 3.86 | 3.71 | 3.72 | 3.72 | -0.14 (-3.63%) | 832,000 |
18 Aug 2023 | HKD | 3.92 | 3.92 | 3.79 | 3.86 | 3.86 | -0.13 (-3.26%) | 1,016,000 |
17 Aug 2023 | HKD | 3.8 | 3.99 | 3.58 | 3.99 | 3.99 | +0.19 (+5%) | 1,829,000 |
16 Aug 2023 | HKD | 3.8 | 3.83 | 3.72 | 3.8 | 3.8 | -0.02 (-0.52%) | 1,029,172 |