Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | HKD | 4.32 | 4.43 | 4.18 | 4.32 | 4.32 | -0.01 (-0.23%) | 37,581,500 |
4 Sep 2023 | HKD | 3.95 | 4.37 | 3.95 | 4.33 | 4.33 | +0.54 (+14.25%) | 94,040,472 |
1 Sep 2023 | HKD | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 3.72 | 3.81 | 3.71 | 3.79 | 3.79 | +0.07 (+1.88%) | 37,107,552 |
30 Aug 2023 | HKD | 3.72 | 3.81 | 3.66 | 3.72 | 3.72 | +0.07 (+1.92%) | 40,132,000 |
29 Aug 2023 | HKD | 3.58 | 3.69 | 3.57 | 3.65 | 3.65 | +0.05 (+1.39%) | 20,050,054 |
28 Aug 2023 | HKD | 3.74 | 3.79 | 3.58 | 3.6 | 3.6 | 0.0 (0.0%) | 19,250,610 |
25 Aug 2023 | HKD | 3.58 | 3.67 | 3.56 | 3.6 | 3.6 | -0.02 (-0.55%) | 22,268,000 |
24 Aug 2023 | HKD | 3.59 | 3.77 | 3.55 | 3.62 | 3.62 | +0.12 (+3.43%) | 38,242,509 |
23 Aug 2023 | HKD | 3.48 | 3.54 | 3.44 | 3.5 | 3.5 | +0.02 (+0.57%) | 25,578,000 |
22 Aug 2023 | HKD | 3.36 | 3.5 | 3.36 | 3.48 | 3.48 | +0.12 (+3.57%) | 18,783,339 |
21 Aug 2023 | HKD | 3.39 | 3.41 | 3.33 | 3.36 | 3.36 | -0.03 (-0.88%) | 22,596,000 |
18 Aug 2023 | HKD | 3.48 | 3.54 | 3.39 | 3.39 | 3.39 | -0.1 (-2.87%) | 10,678,000 |
17 Aug 2023 | HKD | 3.46 | 3.51 | 3.38 | 3.49 | 3.49 | 0.0 (0.0%) | 9,064,400 |
16 Aug 2023 | HKD | 3.51 | 3.52 | 3.47 | 3.49 | 3.49 | -0.05 (-1.41%) | 11,848,000 |
15 Aug 2023 | HKD | 3.68 | 3.7 | 3.48 | 3.54 | 3.54 | -0.16 (-4.32%) | 28,036,000 |
14 Aug 2023 | HKD | 3.68 | 3.71 | 3.63 | 3.7 | 3.7 | -0.03 (-0.80%) | 12,787,443 |
11 Aug 2023 | HKD | 3.9 | 3.9 | 3.66 | 3.73 | 3.73 | -0.12 (-3.12%) | 18,703,019 |
10 Aug 2023 | HKD | 3.86 | 3.91 | 3.82 | 3.85 | 3.85 | -0.01 (-0.26%) | 8,431,336 |
9 Aug 2023 | HKD | 3.9 | 3.9 | 3.8 | 3.86 | 3.86 | -0.01 (-0.26%) | 30,807,658 |
8 Aug 2023 | HKD | 3.83 | 3.94 | 3.77 | 3.87 | 3.87 | +0.04 (+1.04%) | 42,691,747 |
7 Aug 2023 | HKD | 3.84 | 3.86 | 3.76 | 3.83 | 3.83 | 0.0 (0.0%) | 11,223,037 |
4 Aug 2023 | HKD | 3.87 | 3.91 | 3.79 | 3.83 | 3.83 | +0.03 (+0.79%) | 24,857,641 |
3 Aug 2023 | HKD | 3.77 | 3.83 | 3.7 | 3.8 | 3.8 | +0.01 (+0.26%) | 37,752,000 |
2 Aug 2023 | HKD | 3.84 | 3.88 | 3.76 | 3.79 | 3.79 | -0.05 (-1.30%) | 25,779,642 |
1 Aug 2023 | HKD | 3.87 | 3.99 | 3.82 | 3.84 | 3.84 | -0.01 (-0.26%) | 30,390,689 |
31 Jul 2023 | HKD | 3.88 | 3.97 | 3.81 | 3.85 | 3.85 | +0.08 (+2.12%) | 31,065,000 |
28 Jul 2023 | HKD | 3.68 | 3.78 | 3.6 | 3.77 | 3.77 | +0.07 (+1.89%) | 22,575,700 |
27 Jul 2023 | HKD | 3.73 | 3.82 | 3.69 | 3.7 | 3.7 | -0.02 (-0.54%) | 29,365,618 |
26 Jul 2023 | HKD | 3.75 | 3.84 | 3.71 | 3.72 | 3.72 | -0.03 (-0.80%) | 16,570,460 |