Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | HKD | 3.2 | 3.21 | 3.06 | 3.11 | 3.11 | -0.06 (-1.89%) | 32,127,000 |
14 Aug 2023 | HKD | 3.14 | 3.18 | 3.06 | 3.17 | 3.17 | +0.02 (+0.63%) | 10,368,000 |
11 Aug 2023 | HKD | 3.17 | 3.19 | 3.12 | 3.15 | 3.15 | -0.02 (-0.63%) | 10,253,500 |
10 Aug 2023 | HKD | 3.23 | 3.24 | 3.16 | 3.17 | 3.17 | -0.06 (-1.86%) | 14,671,500 |
9 Aug 2023 | HKD | 3.23 | 3.25 | 3.17 | 3.23 | 3.23 | +0.01 (+0.31%) | 18,502,000 |
8 Aug 2023 | HKD | 3.21 | 3.24 | 3.1 | 3.22 | 3.22 | +0.01 (+0.31%) | 15,361,500 |
7 Aug 2023 | HKD | 3.36 | 3.36 | 3.12 | 3.21 | 3.21 | -0.16 (-4.75%) | 24,507,000 |
4 Aug 2023 | HKD | 3.42 | 3.49 | 3.32 | 3.37 | 3.37 | -0.05 (-1.46%) | 12,211,000 |
3 Aug 2023 | HKD | 3.45 | 3.48 | 3.4 | 3.42 | 3.42 | -0.03 (-0.87%) | 7,223,500 |
2 Aug 2023 | HKD | 3.57 | 3.63 | 3.44 | 3.45 | 3.45 | -0.14 (-3.90%) | 14,660,592 |
1 Aug 2023 | HKD | 3.6 | 3.66 | 3.57 | 3.59 | 3.59 | -0.05 (-1.37%) | 7,604,500 |
31 Jul 2023 | HKD | 3.64 | 3.67 | 3.61 | 3.64 | 3.64 | 0.0 (0.0%) | 11,294,500 |
28 Jul 2023 | HKD | 3.6 | 3.65 | 3.55 | 3.64 | 3.64 | +0.04 (+1.11%) | 11,520,000 |
27 Jul 2023 | HKD | 3.65 | 3.66 | 3.55 | 3.6 | 3.6 | -0.05 (-1.37%) | 13,602,000 |
26 Jul 2023 | HKD | 3.65 | 3.66 | 3.58 | 3.65 | 3.65 | +0.02 (+0.55%) | 4,716,000 |
25 Jul 2023 | HKD | 3.63 | 3.64 | 3.55 | 3.63 | 3.63 | +0.04 (+1.11%) | 7,904,500 |
24 Jul 2023 | HKD | 3.6 | 3.63 | 3.51 | 3.59 | 3.59 | +0.01 (+0.28%) | 10,849,531 |
21 Jul 2023 | HKD | 3.56 | 3.61 | 3.5 | 3.58 | 3.58 | +0.04 (+1.13%) | 13,737,000 |
20 Jul 2023 | HKD | 3.54 | 3.56 | 3.47 | 3.54 | 3.54 | 0.0 (0.0%) | 11,588,500 |
19 Jul 2023 | HKD | 3.53 | 3.61 | 3.51 | 3.54 | 3.54 | -0.04 (-1.12%) | 8,581,500 |
18 Jul 2023 | HKD | 3.61 | 3.62 | 3.54 | 3.58 | 3.58 | -0.02 (-0.56%) | 6,641,500 |
17 Jul 2023 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 3.55 | 3.65 | 3.49 | 3.6 | 3.6 | +0.05 (+1.41%) | 7,941,500 |
13 Jul 2023 | HKD | 3.51 | 3.64 | 3.48 | 3.55 | 3.55 | +0.04 (+1.14%) | 25,446,500 |
12 Jul 2023 | HKD | 3.5 | 3.52 | 3.4 | 3.51 | 3.51 | +0.01 (+0.29%) | 25,131,000 |
11 Jul 2023 | HKD | 3.55 | 3.66 | 3.48 | 3.5 | 3.5 | -0.03 (-0.85%) | 22,946,500 |
10 Jul 2023 | HKD | 3.43 | 3.54 | 3.38 | 3.53 | 3.53 | +0.13 (+3.82%) | 16,649,500 |
7 Jul 2023 | HKD | 3.2 | 3.42 | 3.15 | 3.4 | 3.4 | +0.21 (+6.58%) | 34,336,000 |
6 Jul 2023 | HKD | 3.45 | 3.5 | 3.18 | 3.19 | 3.19 | -0.28 (-8.07%) | 45,852,500 |
5 Jul 2023 | HKD | 3.47 | 3.53 | 3.42 | 3.47 | 3.47 | +0.04 (+1.17%) | 31,127,000 |