Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2023 | HKD | 3.78 | 3.95 | 3.74 | 3.91 | 3.91 | +0.11 (+2.89%) | 7,276,500 |
25 Oct 2023 | HKD | 3.69 | 3.83 | 3.69 | 3.8 | 3.8 | +0.09 (+2.43%) | 4,169,500 |
24 Oct 2023 | HKD | 3.7 | 3.72 | 3.61 | 3.71 | 3.71 | +0.01 (+0.27%) | 1,750,087 |
20 Oct 2023 | HKD | 3.57 | 3.71 | 3.55 | 3.7 | 3.7 | +0.11 (+3.06%) | 3,879,948 |
19 Oct 2023 | HKD | 3.68 | 3.68 | 3.56 | 3.59 | 3.59 | -0.04 (-1.10%) | 1,483,730 |
18 Oct 2023 | HKD | 3.66 | 3.68 | 3.63 | 3.63 | 3.63 | -0.03 (-0.82%) | 7,762,422 |
17 Oct 2023 | HKD | 3.65 | 3.69 | 3.6 | 3.66 | 3.66 | +0.02 (+0.55%) | 1,441,000 |
16 Oct 2023 | HKD | 3.64 | 3.72 | 3.6 | 3.64 | 3.64 | 0.0 (0.0%) | 2,882,500 |
13 Oct 2023 | HKD | 3.65 | 3.71 | 3.62 | 3.64 | 3.64 | -0.01 (-0.27%) | 1,829,373 |
12 Oct 2023 | HKD | 3.53 | 3.67 | 3.53 | 3.65 | 3.65 | +0.13 (+3.69%) | 2,379,500 |
11 Oct 2023 | HKD | 3.54 | 3.6 | 3.52 | 3.52 | 3.52 | -0.03 (-0.85%) | 3,016,000 |
10 Oct 2023 | HKD | 3.58 | 3.62 | 3.53 | 3.55 | 3.55 | -0.03 (-0.84%) | 1,035,998 |
9 Oct 2023 | HKD | 3.45 | 3.6 | 3.42 | 3.58 | 3.58 | +0.14 (+4.07%) | 2,698,112 |
6 Oct 2023 | HKD | 3.5 | 3.5 | 3.42 | 3.44 | 3.44 | 0.0 (0.0%) | 3,825,000 |
5 Oct 2023 | HKD | 3.46 | 3.48 | 3.42 | 3.44 | 3.44 | -0.03 (-0.86%) | 742,345 |
4 Oct 2023 | HKD | 3.45 | 3.47 | 3.39 | 3.47 | 3.47 | +0.02 (+0.58%) | 1,797,776 |
3 Oct 2023 | HKD | 3.53 | 3.54 | 3.4 | 3.45 | 3.45 | -0.08 (-2.27%) | 3,064,855 |
29 Sep 2023 | HKD | 3.53 | 3.58 | 3.5 | 3.53 | 3.53 | +0.02 (+0.57%) | 1,514,000 |
28 Sep 2023 | HKD | 3.61 | 3.61 | 3.51 | 3.51 | 3.51 | -0.1 (-2.77%) | 1,224,000 |
27 Sep 2023 | HKD | 3.57 | 3.63 | 3.55 | 3.61 | 3.61 | +0.04 (+1.12%) | 1,181,000 |
26 Sep 2023 | HKD | 3.66 | 3.66 | 3.57 | 3.57 | 3.57 | -0.08 (-2.19%) | 1,380,000 |
25 Sep 2023 | HKD | 3.67 | 3.69 | 3.63 | 3.65 | 3.65 | -0.04 (-1.08%) | 1,403,587 |
22 Sep 2023 | HKD | 3.7 | 3.71 | 3.64 | 3.69 | 3.69 | +0.03 (+0.82%) | 1,231,500 |
21 Sep 2023 | HKD | 3.75 | 3.75 | 3.65 | 3.66 | 3.66 | -0.03 (-0.81%) | 1,392,126 |
20 Sep 2023 | HKD | 3.69 | 3.7 | 3.63 | 3.69 | 3.69 | -0.03 (-0.81%) | 1,892,500 |
19 Sep 2023 | HKD | 3.67 | 3.73 | 3.58 | 3.72 | 3.72 | +0.06 (+1.64%) | 4,777,500 |
18 Sep 2023 | HKD | 3.5 | 3.67 | 3.5 | 3.66 | 3.66 | +0.12 (+3.39%) | 3,231,000 |
15 Sep 2023 | HKD | 3.58 | 3.61 | 3.54 | 3.54 | 3.54 | +0.01 (+0.28%) | 3,353,000 |
14 Sep 2023 | HKD | 3.52 | 3.58 | 3.49 | 3.53 | 3.53 | +0.05 (+1.44%) | 2,565,000 |
13 Sep 2023 | HKD | 3.45 | 3.51 | 3.45 | 3.48 | 3.48 | +0.02 (+0.58%) | 3,110,443 |