Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | HKD | 3.38 | 3.85 | 3.38 | 3.85 | 3.85 | +0.46 (+13.57%) | 1,144,000 |
14 Aug 2023 | HKD | 3.1 | 3.52 | 3.1 | 3.39 | 3.39 | +0.14 (+4.31%) | 3,466,000 |
11 Aug 2023 | HKD | 3.25 | 3.39 | 3.07 | 3.25 | 3.25 | -0.02 (-0.61%) | 7,052,000 |
10 Aug 2023 | HKD | 3.5 | 3.54 | 3.23 | 3.27 | 3.27 | -0.58 (-15.06%) | 4,106,000 |
9 Aug 2023 | HKD | 3.9 | 3.98 | 3.82 | 3.85 | 3.85 | -0.05 (-1.28%) | 688,000 |
8 Aug 2023 | HKD | 4.03 | 4.12 | 3.86 | 3.9 | 3.9 | -0.08 (-2.01%) | 1,034,000 |
7 Aug 2023 | HKD | 3.92 | 4.13 | 3.88 | 3.98 | 3.98 | +0.06 (+1.53%) | 1,194,000 |
4 Aug 2023 | HKD | 3.42 | 3.97 | 3.4 | 3.92 | 3.92 | +0.46 (+13.29%) | 1,964,000 |
3 Aug 2023 | HKD | 3.48 | 3.56 | 3.31 | 3.46 | 3.46 | -0.05 (-1.42%) | 1,354,000 |
2 Aug 2023 | HKD | 3.7 | 3.74 | 3.48 | 3.51 | 3.51 | -0.29 (-7.63%) | 924,000 |
1 Aug 2023 | HKD | 3.84 | 3.92 | 3.7 | 3.8 | 3.8 | 0.0 (0.0%) | 1,082,000 |
31 Jul 2023 | HKD | 3.39 | 3.88 | 3.39 | 3.8 | 3.8 | +0.38 (+11.11%) | 1,946,000 |
28 Jul 2023 | HKD | 3.48 | 3.63 | 3.38 | 3.42 | 3.42 | -0.07 (-2.01%) | 906,000 |
27 Jul 2023 | HKD | 3.36 | 3.6 | 3.36 | 3.49 | 3.49 | +0.11 (+3.25%) | 1,170,000 |
26 Jul 2023 | HKD | 3.39 | 3.46 | 3.35 | 3.38 | 3.38 | +0.02 (+0.60%) | 590,000 |
25 Jul 2023 | HKD | 3.46 | 3.49 | 3.29 | 3.36 | 3.36 | -0.03 (-0.88%) | 526,000 |
24 Jul 2023 | HKD | 3.12 | 3.49 | 3.12 | 3.39 | 3.39 | +0.14 (+4.31%) | 898,000 |
21 Jul 2023 | HKD | 3.22 | 3.35 | 3.11 | 3.25 | 3.25 | +0.09 (+2.85%) | 1,976,000 |
20 Jul 2023 | HKD | 2.93 | 3.23 | 2.93 | 3.16 | 3.16 | +0.18 (+6.04%) | 2,000,000 |
19 Jul 2023 | HKD | 2.85 | 3.04 | 2.81 | 2.98 | 2.98 | +0.15 (+5.30%) | 1,466,000 |
18 Jul 2023 | HKD | 2.87 | 2.89 | 2.78 | 2.83 | 2.83 | 0.0 (0.0%) | 1,158,000 |
17 Jul 2023 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 2.84 | 2.98 | 2.83 | 2.83 | 2.83 | -0.09 (-3.08%) | 1,698,000 |
13 Jul 2023 | HKD | 2.97 | 3.08 | 2.9 | 2.92 | 2.92 | -0.05 (-1.68%) | 1,618,000 |
12 Jul 2023 | HKD | 2.84 | 3.04 | 2.83 | 2.97 | 2.97 | +0.03 (+1.02%) | 880,000 |
11 Jul 2023 | HKD | 2.82 | 3.01 | 2.82 | 2.94 | 2.94 | +0.01 (+0.34%) | 1,428,000 |
10 Jul 2023 | HKD | 2.83 | 2.97 | 2.64 | 2.93 | 2.93 | +0.1 (+3.53%) | 2,614,000 |
7 Jul 2023 | HKD | 3.17 | 3.25 | 2.8 | 2.83 | 2.83 | -0.37 (-11.56%) | 2,608,000 |
6 Jul 2023 | HKD | 3.1 | 3.3 | 3.08 | 3.2 | 3.2 | +0.09 (+2.89%) | 2,330,000 |
5 Jul 2023 | HKD | 3.16 | 3.21 | 3.09 | 3.11 | 3.11 | -0.08 (-2.51%) | 1,718,000 |