Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | HKD | 2.69 | 2.73 | 2.55 | 2.61 | 2.61 | 0.0 (0.0%) | 1,959,900 |
16 Aug 2023 | HKD | 2.68 | 2.68 | 2.49 | 2.61 | 2.61 | 0.0 (0.0%) | 4,669,500 |
15 Aug 2023 | HKD | 2.69 | 2.69 | 2.55 | 2.61 | 2.61 | -0.02 (-0.76%) | 990,900 |
14 Aug 2023 | HKD | 2.68 | 2.68 | 2.53 | 2.63 | 2.63 | +0.01 (+0.38%) | 543,300 |
11 Aug 2023 | HKD | 2.69 | 2.69 | 2.53 | 2.62 | 2.62 | +0.01 (+0.38%) | 501,300 |
10 Aug 2023 | HKD | 2.66 | 2.66 | 2.56 | 2.61 | 2.61 | +0.01 (+0.38%) | 906,900 |
9 Aug 2023 | HKD | 2.82 | 2.82 | 2.57 | 2.6 | 2.6 | -0.14 (-5.11%) | 1,161,600 |
8 Aug 2023 | HKD | 2.88 | 2.9 | 2.68 | 2.74 | 2.74 | -0.06 (-2.14%) | 2,386,200 |
7 Aug 2023 | HKD | 2.71 | 2.8 | 2.45 | 2.8 | 2.8 | +0.06 (+2.19%) | 2,978,700 |
4 Aug 2023 | HKD | 2.9 | 2.93 | 2.71 | 2.74 | 2.74 | -0.15 (-5.19%) | 2,001,900 |
3 Aug 2023 | HKD | 2.88 | 2.96 | 2.74 | 2.89 | 2.89 | +0.01 (+0.35%) | 1,717,200 |
2 Aug 2023 | HKD | 3.09 | 3.16 | 2.7 | 2.88 | 2.88 | -0.17 (-5.57%) | 4,277,400 |
1 Aug 2023 | HKD | 3.21 | 3.22 | 3.03 | 3.05 | 3.05 | -0.13 (-4.09%) | 1,701,300 |
31 Jul 2023 | HKD | 3.21 | 3.3 | 3.14 | 3.18 | 3.18 | -0.02 (-0.63%) | 2,591,400 |
28 Jul 2023 | HKD | 3.29 | 3.29 | 3.12 | 3.2 | 3.2 | -0.09 (-2.74%) | 1,465,500 |
27 Jul 2023 | HKD | 3.38 | 3.39 | 3.15 | 3.29 | 3.29 | 0.0 (0.0%) | 2,588,100 |
26 Jul 2023 | HKD | 3.18 | 3.35 | 3.17 | 3.29 | 3.29 | +0.22 (+7.17%) | 4,133,700 |
25 Jul 2023 | HKD | 2.73 | 3.2 | 2.73 | 3.07 | 3.07 | +0.44 (+16.73%) | 4,827,600 |
24 Jul 2023 | HKD | 2.98 | 2.99 | 2.53 | 2.63 | 2.63 | -0.28 (-9.62%) | 2,762,400 |
21 Jul 2023 | HKD | 2.95 | 3.18 | 2.84 | 2.91 | 2.91 | -0.03 (-1.02%) | 2,922,300 |
20 Jul 2023 | HKD | 2.89 | 3.05 | 2.89 | 2.94 | 2.94 | +0.08 (+2.80%) | 1,407,000 |
19 Jul 2023 | HKD | 2.89 | 3 | 2.71 | 2.86 | 2.86 | -0.01 (-0.35%) | 5,490,000 |
18 Jul 2023 | HKD | 2.7 | 2.97 | 2.6 | 2.87 | 2.87 | +0.17 (+6.30%) | 5,013,300 |
17 Jul 2023 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 2.78 | 3.3 | 2.45 | 2.7 | 2.7 | +0.01 (+0.37%) | 15,578,800 |
13 Jul 2023 | HKD | 2.2 | 2.69 | 2.2 | 2.69 | 2.69 | +0.49 (+22.27%) | 9,609,100 |
12 Jul 2023 | HKD | 1.87 | 2.2 | 1.84 | 2.2 | 2.2 | +0.33 (+17.65%) | 6,261,900 |
11 Jul 2023 | HKD | 1.62 | 1.88 | 1.6 | 1.87 | 1.87 | +0.25 (+15.43%) | 7,431,900 |
10 Jul 2023 | HKD | 1.77 | 1.8 | 1.62 | 1.62 | 1.62 | -0.14 (-7.95%) | 5,915,100 |
7 Jul 2023 | HKD | 1.67 | 1.81 | 1.67 | 1.76 | 1.76 | +0.06 (+3.53%) | 6,366,900 |