Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | HKD | 3.67 | 3.73 | 3.65 | 3.7 | 3.7 | +0.08 (+2.21%) | 7,752,163 |
11 Oct 2023 | HKD | 3.68 | 3.68 | 3.57 | 3.62 | 3.62 | -0.02 (-0.55%) | 5,753,590 |
10 Oct 2023 | HKD | 3.59 | 3.68 | 3.59 | 3.64 | 3.64 | +0.07 (+1.96%) | 7,601,179 |
9 Oct 2023 | HKD | 3.49 | 3.61 | 3.49 | 3.57 | 3.57 | +0.08 (+2.29%) | 4,069,000 |
6 Oct 2023 | HKD | 3.48 | 3.52 | 3.45 | 3.49 | 3.49 | +0.06 (+1.75%) | 1,573,983 |
5 Oct 2023 | HKD | 3.47 | 3.47 | 3.43 | 3.43 | 3.43 | -0.02 (-0.58%) | 2,054,000 |
4 Oct 2023 | HKD | 3.51 | 3.51 | 3.45 | 3.45 | 3.45 | -0.09 (-2.54%) | 1,971,000 |
3 Oct 2023 | HKD | 3.72 | 3.72 | 3.51 | 3.54 | 3.54 | -0.18 (-4.84%) | 3,741,200 |
29 Sep 2023 | HKD | 3.69 | 3.73 | 3.67 | 3.72 | 3.72 | +0.05 (+1.36%) | 1,264,000 |
28 Sep 2023 | HKD | 3.65 | 3.69 | 3.64 | 3.67 | 3.67 | +0.01 (+0.27%) | 2,923,000 |
27 Sep 2023 | HKD | 3.63 | 3.69 | 3.6 | 3.66 | 3.66 | +0.03 (+0.83%) | 4,795,567 |
26 Sep 2023 | HKD | 3.64 | 3.67 | 3.6 | 3.63 | 3.63 | 0.0 (0.0%) | 7,146,000 |
25 Sep 2023 | HKD | 3.69 | 3.69 | 3.61 | 3.63 | 3.63 | -0.03 (-0.82%) | 2,527,000 |
22 Sep 2023 | HKD | 3.61 | 3.67 | 3.57 | 3.66 | 3.66 | +0.05 (+1.39%) | 4,225,600 |
21 Sep 2023 | HKD | 3.6 | 3.65 | 3.59 | 3.61 | 3.61 | -0.01 (-0.28%) | 6,851,000 |
20 Sep 2023 | HKD | 3.67 | 3.67 | 3.59 | 3.62 | 3.62 | -0.03 (-0.82%) | 4,027,000 |
19 Sep 2023 | HKD | 3.66 | 3.68 | 3.61 | 3.65 | 3.65 | -0.04 (-1.08%) | 4,987,000 |
18 Sep 2023 | HKD | 3.69 | 3.72 | 3.66 | 3.69 | 3.69 | 0.0 (0.0%) | 4,135,000 |
15 Sep 2023 | HKD | 3.71 | 3.71 | 3.67 | 3.69 | 3.69 | 0.0 (0.0%) | 6,267,000 |
14 Sep 2023 | HKD | 3.68 | 3.71 | 3.66 | 3.69 | 3.69 | +0.02 (+0.54%) | 7,467,000 |
13 Sep 2023 | HKD | 3.59 | 3.68 | 3.56 | 3.67 | 3.67 | +0.07 (+1.94%) | 10,695,000 |
12 Sep 2023 | HKD | 3.63 | 3.65 | 3.58 | 3.6 | 3.6 | -0.03 (-0.83%) | 8,018,490 |
11 Sep 2023 | HKD | 3.53 | 3.64 | 3.49 | 3.63 | 3.63 | +0.11 (+3.13%) | 11,639,532 |
7 Sep 2023 | HKD | 3.57 | 3.57 | 3.5 | 3.52 | 3.52 | -0.04 (-1.12%) | 4,700,000 |
6 Sep 2023 | HKD | 3.58 | 3.59 | 3.52 | 3.56 | 3.56 | -0.01 (-0.28%) | 8,439,000 |
5 Sep 2023 | HKD | 3.64 | 3.64 | 3.56 | 3.57 | 3.57 | -0.06 (-1.65%) | 3,151,000 |
4 Sep 2023 | HKD | 3.54 | 3.64 | 3.53 | 3.63 | 3.63 | +0.11 (+3.13%) | 6,526,026 |
1 Sep 2023 | HKD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 3.59 | 3.59 | 3.5 | 3.52 | 3.52 | -0.06 (-1.68%) | 12,238,000 |
30 Aug 2023 | HKD | 3.65 | 3.67 | 3.56 | 3.58 | 3.58 | -0.05 (-1.38%) | 7,613,000 |