Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2023 | HKD | 2.92 | 2.99 | 2.92 | 2.96 | 2.96 | +0.04 (+1.37%) | 43,755,159 |
31 Jul 2023 | HKD | 2.91 | 2.97 | 2.89 | 2.92 | 2.92 | +0.02 (+0.69%) | 62,057,227 |
28 Jul 2023 | HKD | 3.05 | 3.05 | 2.87 | 2.9 | 2.9 | -0.13 (-4.29%) | 146,124,419 |
27 Jul 2023 | HKD | 3.21 | 3.33 | 3 | 3.03 | 3.03 | -0.08 (-2.57%) | 99,551,918 |
26 Jul 2023 | HKD | 3.08 | 3.15 | 3.07 | 3.11 | 3.11 | +0.04 (+1.30%) | 30,192,316 |
25 Jul 2023 | HKD | 3.13 | 3.2 | 3.07 | 3.07 | 3.07 | -0.02 (-0.65%) | 41,513,000 |
24 Jul 2023 | HKD | 3.01 | 3.17 | 3.01 | 3.09 | 3.09 | +0.07 (+2.32%) | 32,287,935 |
21 Jul 2023 | HKD | 3.04 | 3.06 | 2.98 | 3.02 | 3.02 | -0.02 (-0.66%) | 26,388,899 |
20 Jul 2023 | HKD | 3.11 | 3.11 | 3.02 | 3.04 | 3.04 | -0.03 (-0.98%) | 22,203,731 |
19 Jul 2023 | HKD | 3.11 | 3.11 | 3.06 | 3.07 | 3.07 | -0.04 (-1.29%) | 24,794,923 |
18 Jul 2023 | HKD | 3.16 | 3.19 | 3.1 | 3.11 | 3.11 | -0.03 (-0.96%) | 47,587,654 |
17 Jul 2023 | HKD | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 3.1 | 3.2 | 3.07 | 3.14 | 3.14 | +0.06 (+1.95%) | 54,694,361 |
13 Jul 2023 | HKD | 3.14 | 3.15 | 3.03 | 3.08 | 3.08 | -0.04 (-1.28%) | 49,122,177 |
12 Jul 2023 | HKD | 3.14 | 3.16 | 3.09 | 3.12 | 3.12 | +0.01 (+0.32%) | 45,408,704 |
11 Jul 2023 | HKD | 3.01 | 3.13 | 2.96 | 3.11 | 3.11 | +0.15 (+5.07%) | 89,257,902 |
10 Jul 2023 | HKD | 2.98 | 3.01 | 2.93 | 2.96 | 2.96 | +0.03 (+1.02%) | 28,965,141 |
7 Jul 2023 | HKD | 2.94 | 2.96 | 2.9 | 2.93 | 2.93 | -0.02 (-0.68%) | 13,348,658 |
6 Jul 2023 | HKD | 2.94 | 2.98 | 2.91 | 2.95 | 2.95 | 0.0 (0.0%) | 27,456,766 |
5 Jul 2023 | HKD | 2.96 | 3 | 2.93 | 2.95 | 2.95 | +0.01 (+0.34%) | 18,386,000 |
4 Jul 2023 | HKD | 2.96 | 3 | 2.93 | 2.94 | 2.94 | 0.0 (0.0%) | 28,524,045 |
3 Jul 2023 | HKD | 2.88 | 2.97 | 2.88 | 2.94 | 2.94 | +0.06 (+2.08%) | 33,707,277 |
30 Jun 2023 | HKD | 2.85 | 2.89 | 2.83 | 2.88 | 2.88 | +0.03 (+1.05%) | 19,251,000 |
29 Jun 2023 | HKD | 2.85 | 2.87 | 2.83 | 2.85 | 2.85 | 0.0 (0.0%) | 13,827,959 |
28 Jun 2023 | HKD | 2.81 | 2.86 | 2.8 | 2.85 | 2.85 | +0.04 (+1.42%) | 17,239,000 |
27 Jun 2023 | HKD | 2.81 | 2.88 | 2.78 | 2.81 | 2.81 | 0.0 (0.0%) | 29,981,221 |
26 Jun 2023 | HKD | 2.68 | 2.86 | 2.68 | 2.81 | 2.81 | +0.13 (+4.85%) | 48,636,000 |
23 Jun 2023 | HKD | 2.78 | 2.78 | 2.64 | 2.68 | 2.68 | -0.1 (-3.60%) | 27,439,643 |
21 Jun 2023 | HKD | 2.79 | 2.82 | 2.77 | 2.78 | 2.78 | -0.03 (-1.07%) | 17,266,781 |
20 Jun 2023 | HKD | 2.83 | 2.83 | 2.79 | 2.81 | 2.81 | -0.02 (-0.71%) | 13,560,000 |