Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | HKD | 3.56 | 3.61 | 3.5 | 3.6 | 3.6 | +0.05 (+1.41%) | 11,362,500 |
26 Sep 2023 | HKD | 3.45 | 3.57 | 3.43 | 3.55 | 3.55 | +0.1 (+2.90%) | 17,933,500 |
25 Sep 2023 | HKD | 3.42 | 3.5 | 3.39 | 3.45 | 3.45 | -0.01 (-0.29%) | 7,417,500 |
22 Sep 2023 | HKD | 3.32 | 3.49 | 3.29 | 3.46 | 3.46 | +0.1 (+2.98%) | 12,800,500 |
21 Sep 2023 | HKD | 3.38 | 3.38 | 3.29 | 3.36 | 3.36 | +0.01 (+0.30%) | 4,973,500 |
20 Sep 2023 | HKD | 3.38 | 3.38 | 3.3 | 3.35 | 3.35 | 0.0 (0.0%) | 7,021,455 |
19 Sep 2023 | HKD | 3.48 | 3.48 | 3.33 | 3.35 | 3.35 | -0.11 (-3.18%) | 13,987,000 |
18 Sep 2023 | HKD | 3.35 | 3.47 | 3.34 | 3.46 | 3.46 | +0.11 (+3.28%) | 14,291,000 |
15 Sep 2023 | HKD | 3.26 | 3.37 | 3.18 | 3.35 | 3.35 | +0.09 (+2.76%) | 37,059,900 |
14 Sep 2023 | HKD | 3.16 | 3.27 | 3.11 | 3.26 | 3.26 | +0.1 (+3.16%) | 20,467,500 |
13 Sep 2023 | HKD | 3.05 | 3.16 | 3.02 | 3.16 | 3.16 | +0.06 (+1.94%) | 20,829,000 |
12 Sep 2023 | HKD | 3.1 | 3.15 | 2.98 | 3.1 | 3.1 | +0.07 (+2.31%) | 23,169,000 |
11 Sep 2023 | HKD | 2.86 | 3.04 | 2.79 | 3.03 | 3.03 | +0.22 (+7.83%) | 32,469,379 |
7 Sep 2023 | HKD | 2.8 | 2.82 | 2.75 | 2.81 | 2.81 | +0.01 (+0.36%) | 8,709,500 |
6 Sep 2023 | HKD | 2.88 | 2.88 | 2.76 | 2.8 | 2.8 | -0.08 (-2.78%) | 19,772,500 |
5 Sep 2023 | HKD | 2.95 | 2.98 | 2.86 | 2.88 | 2.88 | -0.07 (-2.37%) | 7,803,500 |
4 Sep 2023 | HKD | 2.94 | 2.97 | 2.78 | 2.95 | 2.95 | +0.07 (+2.43%) | 26,888,231 |
1 Sep 2023 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 2.99 | 2.99 | 2.84 | 2.88 | 2.88 | -0.07 (-2.37%) | 19,164,307 |
30 Aug 2023 | HKD | 2.99 | 3.01 | 2.83 | 2.95 | 2.95 | -0.02 (-0.67%) | 37,457,500 |
29 Aug 2023 | HKD | 2.98 | 3 | 2.9 | 2.97 | 2.97 | +0.01 (+0.34%) | 19,323,500 |
28 Aug 2023 | HKD | 3.05 | 3.1 | 2.91 | 2.96 | 2.96 | 0.0 (0.0%) | 44,857,000 |
25 Aug 2023 | HKD | 2.98 | 3.03 | 2.95 | 2.96 | 2.96 | -0.04 (-1.33%) | 19,940,500 |
24 Aug 2023 | HKD | 3 | 3.03 | 2.95 | 3 | 3 | +0.05 (+1.69%) | 6,438,000 |
23 Aug 2023 | HKD | 3 | 3.02 | 2.91 | 2.95 | 2.95 | -0.07 (-2.32%) | 9,055,500 |
22 Aug 2023 | HKD | 2.99 | 3.03 | 2.92 | 3.02 | 3.02 | +0.03 (+1.00%) | 9,121,500 |
21 Aug 2023 | HKD | 2.95 | 3.03 | 2.89 | 2.99 | 2.99 | +0.02 (+0.67%) | 13,984,500 |
18 Aug 2023 | HKD | 3.15 | 3.19 | 2.93 | 2.97 | 2.97 | -0.14 (-4.50%) | 15,862,500 |
17 Aug 2023 | HKD | 3.09 | 3.13 | 2.98 | 3.11 | 3.11 | +0.02 (+0.65%) | 10,017,000 |
16 Aug 2023 | HKD | 3.06 | 3.12 | 3.04 | 3.09 | 3.09 | -0.02 (-0.64%) | 7,442,400 |