Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
12 Sep 2023 | HKD | 3.5 | 3.5 | 3.45 | 3.46 | 3.46 | -0.04 (-1.14%) | 1,693,125 |
11 Sep 2023 | HKD | 3.54 | 3.57 | 3.49 | 3.5 | 3.5 | -0.05 (-1.41%) | 1,210,928 |
7 Sep 2023 | HKD | 3.55 | 3.57 | 3.51 | 3.55 | 3.55 | +0.01 (+0.28%) | 1,524,127 |
6 Sep 2023 | HKD | 3.52 | 3.54 | 3.44 | 3.54 | 3.54 | +0.05 (+1.43%) | 2,696,500 |
5 Sep 2023 | HKD | 3.53 | 3.53 | 3.43 | 3.49 | 3.49 | -0.11 (-3.06%) | 2,944,776 |
4 Sep 2023 | HKD | 3.68 | 3.68 | 3.6 | 3.6 | 3.6 | -0.03 (-0.83%) | 5,315,977 |
1 Sep 2023 | HKD | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 3.62 | 3.68 | 3.62 | 3.63 | 3.63 | +0.02 (+0.55%) | 3,549,000 |
30 Aug 2023 | HKD | 3.62 | 3.64 | 3.58 | 3.61 | 3.61 | -0.03 (-0.82%) | 1,720,000 |
29 Aug 2023 | HKD | 3.6 | 3.65 | 3.59 | 3.64 | 3.64 | +0.03 (+0.83%) | 2,347,500 |
28 Aug 2023 | HKD | 3.54 | 3.61 | 3.54 | 3.61 | 3.61 | +0.07 (+1.98%) | 1,906,000 |
25 Aug 2023 | HKD | 3.54 | 3.57 | 3.51 | 3.54 | 3.54 | -0.02 (-0.56%) | 1,794,500 |
24 Aug 2023 | HKD | 3.57 | 3.57 | 3.53 | 3.56 | 3.56 | +0.02 (+0.56%) | 2,700,000 |
23 Aug 2023 | HKD | 3.5 | 3.55 | 3.49 | 3.54 | 3.54 | +0.06 (+1.72%) | 2,537,500 |
22 Aug 2023 | HKD | 3.4 | 3.52 | 3.39 | 3.48 | 3.48 | +0.07 (+2.05%) | 4,363,000 |
21 Aug 2023 | HKD | 3.29 | 3.41 | 3.26 | 3.41 | 3.41 | +0.12 (+3.65%) | 4,025,596 |
18 Aug 2023 | HKD | 3.3 | 3.35 | 3.29 | 3.29 | 3.29 | -0.04 (-1.20%) | 3,413,500 |
17 Aug 2023 | HKD | 3.32 | 3.34 | 3.25 | 3.33 | 3.33 | +0.01 (+0.30%) | 6,556,500 |
16 Aug 2023 | HKD | 3.36 | 3.36 | 3.31 | 3.32 | 3.32 | -0.05 (-1.48%) | 2,796,000 |
15 Aug 2023 | HKD | 3.35 | 3.37 | 3.34 | 3.37 | 3.37 | +0.01 (+0.30%) | 820,500 |
14 Aug 2023 | HKD | 3.38 | 3.38 | 3.32 | 3.36 | 3.36 | -0.02 (-0.59%) | 2,051,500 |
11 Aug 2023 | HKD | 3.41 | 3.43 | 3.36 | 3.38 | 3.38 | -0.03 (-0.88%) | 1,723,000 |
10 Aug 2023 | HKD | 3.38 | 3.42 | 3.37 | 3.41 | 3.41 | +0.02 (+0.59%) | 1,559,500 |
9 Aug 2023 | HKD | 3.37 | 3.39 | 3.34 | 3.39 | 3.39 | +0.04 (+1.19%) | 2,847,000 |
8 Aug 2023 | HKD | 3.38 | 3.38 | 3.35 | 3.35 | 3.35 | -0.02 (-0.59%) | 1,205,000 |
7 Aug 2023 | HKD | 3.41 | 3.41 | 3.36 | 3.37 | 3.37 | -0.04 (-1.17%) | 1,934,645 |
4 Aug 2023 | HKD | 3.47 | 3.47 | 3.38 | 3.41 | 3.41 | -0.02 (-0.58%) | 2,677,500 |