Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | HKD | 4.24 | 4.25 | 3.98 | 4.05 | 4.05 | -0.1 (-2.41%) | 1,739,000 |
10 Aug 2023 | HKD | 4.33 | 4.33 | 4.08 | 4.15 | 4.15 | -0.1 (-2.35%) | 1,308,736 |
9 Aug 2023 | HKD | 4.18 | 4.37 | 4.17 | 4.25 | 4.25 | -0.04 (-0.93%) | 1,661,000 |
8 Aug 2023 | HKD | 4.52 | 4.52 | 4.24 | 4.29 | 4.29 | -0.23 (-5.09%) | 2,162,000 |
7 Aug 2023 | HKD | 4.62 | 4.77 | 4.42 | 4.52 | 4.52 | -0.18 (-3.83%) | 1,756,000 |
4 Aug 2023 | HKD | 4.81 | 4.88 | 4.64 | 4.7 | 4.7 | -0.11 (-2.29%) | 1,230,000 |
3 Aug 2023 | HKD | 4.65 | 4.88 | 4.61 | 4.81 | 4.81 | +0.1 (+2.12%) | 1,121,000 |
2 Aug 2023 | HKD | 4.77 | 4.84 | 4.61 | 4.71 | 4.71 | -0.14 (-2.89%) | 1,740,000 |
1 Aug 2023 | HKD | 4.66 | 4.9 | 4.66 | 4.85 | 4.85 | +0.2 (+4.30%) | 1,731,000 |
31 Jul 2023 | HKD | 4.86 | 4.99 | 4.63 | 4.65 | 4.65 | -0.05 (-1.06%) | 2,761,000 |
28 Jul 2023 | HKD | 4.57 | 4.81 | 4.38 | 4.7 | 4.7 | +0.22 (+4.91%) | 4,258,330 |
27 Jul 2023 | HKD | 4.25 | 4.5 | 4.17 | 4.48 | 4.48 | +0.31 (+7.43%) | 3,419,000 |
26 Jul 2023 | HKD | 4.15 | 4.19 | 4.07 | 4.17 | 4.17 | +0.01 (+0.24%) | 1,381,000 |
25 Jul 2023 | HKD | 4.16 | 4.16 | 4.01 | 4.16 | 4.16 | +0.15 (+3.74%) | 1,241,000 |
24 Jul 2023 | HKD | 4 | 4.03 | 3.94 | 4.01 | 4.01 | -0.08 (-1.96%) | 751,995 |
21 Jul 2023 | HKD | 4.01 | 4.13 | 3.98 | 4.09 | 4.09 | +0.03 (+0.74%) | 980,005 |
20 Jul 2023 | HKD | 3.96 | 4.19 | 3.94 | 4.06 | 4.06 | +0.14 (+3.57%) | 1,487,877 |
19 Jul 2023 | HKD | 3.94 | 3.96 | 3.82 | 3.92 | 3.92 | -0.02 (-0.51%) | 945,000 |
18 Jul 2023 | HKD | 3.89 | 4.07 | 3.88 | 3.94 | 3.94 | +0.05 (+1.29%) | 1,431,599 |
17 Jul 2023 | HKD | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 4.04 | 4.06 | 3.89 | 3.89 | 3.89 | -0.14 (-3.47%) | 786,000 |
13 Jul 2023 | HKD | 4.03 | 4.07 | 3.92 | 4.03 | 4.03 | +0.11 (+2.81%) | 797,000 |
12 Jul 2023 | HKD | 4.02 | 4.05 | 3.9 | 3.92 | 3.92 | -0.09 (-2.24%) | 415,000 |
11 Jul 2023 | HKD | 3.94 | 4.07 | 3.94 | 4.01 | 4.01 | +0.07 (+1.78%) | 803,000 |
10 Jul 2023 | HKD | 3.99 | 4.07 | 3.91 | 3.94 | 3.94 | +0.09 (+2.34%) | 1,314,000 |
7 Jul 2023 | HKD | 3.79 | 3.88 | 3.72 | 3.85 | 3.85 | +0.06 (+1.58%) | 1,462,000 |
6 Jul 2023 | HKD | 4.08 | 4.08 | 3.76 | 3.79 | 3.79 | -0.29 (-7.11%) | 4,880,000 |
5 Jul 2023 | HKD | 4.15 | 4.21 | 4.04 | 4.08 | 4.08 | -0.14 (-3.32%) | 1,280,000 |
4 Jul 2023 | HKD | 4.16 | 4.25 | 4.12 | 4.22 | 4.22 | +0.06 (+1.44%) | 1,125,000 |
3 Jul 2023 | HKD | 4.18 | 4.21 | 4.11 | 4.16 | 4.16 | -0.01 (-0.24%) | 854,000 |