Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | HKD | 5.44 | 5.55 | 5.32 | 5.41 | 5.41 | -0.04 (-0.73%) | 1,258,500 |
3 Oct 2023 | HKD | 5.63 | 5.65 | 5.41 | 5.45 | 5.45 | -0.11 (-1.98%) | 1,474,000 |
29 Sep 2023 | HKD | 5.44 | 5.58 | 5.39 | 5.56 | 5.56 | +0.13 (+2.39%) | 1,471,000 |
28 Sep 2023 | HKD | 5.48 | 5.59 | 5.4 | 5.43 | 5.43 | -0.07 (-1.27%) | 1,666,000 |
27 Sep 2023 | HKD | 5.68 | 5.68 | 5.5 | 5.5 | 5.5 | -0.19 (-3.34%) | 1,581,500 |
26 Sep 2023 | HKD | 5.81 | 5.81 | 5.61 | 5.69 | 5.69 | -0.12 (-2.07%) | 2,746,000 |
25 Sep 2023 | HKD | 5.73 | 5.84 | 5.67 | 5.81 | 5.81 | +0.04 (+0.69%) | 3,501,380 |
22 Sep 2023 | HKD | 5.85 | 5.85 | 5.7 | 5.77 | 5.77 | -0.01 (-0.17%) | 2,608,500 |
21 Sep 2023 | HKD | 5.78 | 5.92 | 5.74 | 5.78 | 5.78 | +0.04 (+0.70%) | 2,632,500 |
20 Sep 2023 | HKD | 5.78 | 5.88 | 5.71 | 5.74 | 5.74 | -0.01 (-0.17%) | 2,637,000 |
19 Sep 2023 | HKD | 5.78 | 5.91 | 5.7 | 5.75 | 5.75 | -0.05 (-0.86%) | 2,660,500 |
18 Sep 2023 | HKD | 5.95 | 6.1 | 5.71 | 5.8 | 5.8 | -0.16 (-2.68%) | 3,514,000 |
15 Sep 2023 | HKD | 5.55 | 5.96 | 5.49 | 5.96 | 5.96 | +0.49 (+8.96%) | 4,381,000 |
14 Sep 2023 | HKD | 5.54 | 5.59 | 5.45 | 5.47 | 5.47 | -0.03 (-0.55%) | 2,802,000 |
13 Sep 2023 | HKD | 5.66 | 5.66 | 5.41 | 5.5 | 5.5 | -0.1 (-1.79%) | 2,791,000 |
12 Sep 2023 | HKD | 5.73 | 5.74 | 5.56 | 5.6 | 5.6 | -0.13 (-2.27%) | 3,622,000 |
11 Sep 2023 | HKD | 5.69 | 5.76 | 5.54 | 5.73 | 5.73 | +0.2 (+3.62%) | 3,609,500 |
7 Sep 2023 | HKD | 5.79 | 5.79 | 5.51 | 5.53 | 5.53 | -0.22 (-3.83%) | 3,623,000 |
6 Sep 2023 | HKD | 5.67 | 5.85 | 5.45 | 5.75 | 5.75 | +0.15 (+2.68%) | 3,294,500 |
5 Sep 2023 | HKD | 5.59 | 5.93 | 5.45 | 5.6 | 5.6 | -0.05 (-0.88%) | 2,641,500 |
4 Sep 2023 | HKD | 5.28 | 5.65 | 5.09 | 5.65 | 5.65 | +0.35 (+6.60%) | 2,715,500 |
1 Sep 2023 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 5.47 | 5.47 | 5.26 | 5.3 | 5.3 | -0.12 (-2.21%) | 2,291,500 |
30 Aug 2023 | HKD | 5.55 | 5.6 | 5.41 | 5.42 | 5.42 | -0.14 (-2.52%) | 2,246,500 |
29 Aug 2023 | HKD | 5.62 | 5.65 | 5.44 | 5.56 | 5.56 | +0.02 (+0.36%) | 1,899,000 |
28 Aug 2023 | HKD | 5.67 | 5.71 | 5.46 | 5.54 | 5.54 | -0.05 (-0.89%) | 2,177,500 |
25 Aug 2023 | HKD | 5.63 | 5.73 | 5.53 | 5.59 | 5.59 | -0.02 (-0.36%) | 1,823,500 |
24 Aug 2023 | HKD | 5.68 | 5.69 | 5.52 | 5.61 | 5.61 | -0.07 (-1.23%) | 1,796,000 |
23 Aug 2023 | HKD | 5.52 | 5.76 | 5.52 | 5.68 | 5.68 | +0.14 (+2.53%) | 1,808,000 |
22 Aug 2023 | HKD | 5.3 | 5.54 | 5.24 | 5.54 | 5.54 | +0.23 (+4.33%) | 1,668,400 |