Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | HKD | 3.33 | 3.47 | 3.29 | 3.32 | 3.32 | -0.05 (-1.48%) | 2,782,000 |
14 Aug 2023 | HKD | 3.16 | 3.39 | 3.15 | 3.37 | 3.37 | +0.17 (+5.31%) | 4,808,000 |
11 Aug 2023 | HKD | 3.07 | 3.25 | 3.06 | 3.2 | 3.2 | +0.16 (+5.26%) | 3,416,000 |
10 Aug 2023 | HKD | 3.06 | 3.06 | 3 | 3.04 | 3.04 | -0.02 (-0.65%) | 608,000 |
9 Aug 2023 | HKD | 3 | 3.08 | 2.96 | 3.06 | 3.06 | +0.06 (+2%) | 700,000 |
8 Aug 2023 | HKD | 3.09 | 3.09 | 3 | 3 | 3 | -0.09 (-2.91%) | 2,202,000 |
7 Aug 2023 | HKD | 3.19 | 3.19 | 3.04 | 3.09 | 3.09 | -0.05 (-1.59%) | 1,576,000 |
4 Aug 2023 | HKD | 3.2 | 3.23 | 3.12 | 3.14 | 3.14 | -0.06 (-1.88%) | 1,138,000 |
3 Aug 2023 | HKD | 3.21 | 3.24 | 3.11 | 3.2 | 3.2 | 0.0 (0.0%) | 1,642,000 |
2 Aug 2023 | HKD | 3.3 | 3.3 | 3.2 | 3.2 | 3.2 | -0.1 (-3.03%) | 1,838,000 |
1 Aug 2023 | HKD | 3.36 | 3.41 | 3.29 | 3.3 | 3.3 | -0.04 (-1.20%) | 1,476,000 |
31 Jul 2023 | HKD | 3.4 | 3.45 | 3.27 | 3.34 | 3.34 | -0.07 (-2.05%) | 3,698,000 |
28 Jul 2023 | HKD | 3.47 | 3.47 | 3.36 | 3.41 | 3.41 | -0.05 (-1.45%) | 2,292,000 |
27 Jul 2023 | HKD | 3.48 | 3.57 | 3.41 | 3.46 | 3.46 | -0.02 (-0.57%) | 1,318,000 |
26 Jul 2023 | HKD | 3.43 | 3.49 | 3.37 | 3.48 | 3.48 | +0.05 (+1.46%) | 1,120,000 |
25 Jul 2023 | HKD | 3.43 | 3.48 | 3.35 | 3.43 | 3.43 | +0.05 (+1.48%) | 1,492,000 |
24 Jul 2023 | HKD | 3.57 | 3.57 | 3.3 | 3.38 | 3.38 | -0.12 (-3.43%) | 2,211,300 |
21 Jul 2023 | HKD | 3.54 | 3.59 | 3.46 | 3.5 | 3.5 | -0.05 (-1.41%) | 1,106,000 |
20 Jul 2023 | HKD | 3.72 | 3.72 | 3.48 | 3.55 | 3.55 | -0.08 (-2.20%) | 1,628,000 |
19 Jul 2023 | HKD | 3.8 | 3.85 | 3.55 | 3.63 | 3.63 | -0.16 (-4.22%) | 1,606,000 |
18 Jul 2023 | HKD | 3.85 | 3.99 | 3.74 | 3.79 | 3.79 | -0.04 (-1.04%) | 2,372,000 |
17 Jul 2023 | HKD | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 3.75 | 3.85 | 3.57 | 3.83 | 3.83 | +0.34 (+9.74%) | 8,660,000 |
13 Jul 2023 | HKD | 3.43 | 3.5 | 3.39 | 3.49 | 3.49 | +0.16 (+4.80%) | 1,256,000 |
12 Jul 2023 | HKD | 3.42 | 3.49 | 3.3 | 3.33 | 3.33 | -0.09 (-2.63%) | 794,000 |
11 Jul 2023 | HKD | 3.35 | 3.45 | 3.35 | 3.42 | 3.42 | +0.07 (+2.09%) | 536,000 |
10 Jul 2023 | HKD | 3.33 | 3.48 | 3.32 | 3.35 | 3.35 | +0.04 (+1.21%) | 1,022,000 |
7 Jul 2023 | HKD | 3.26 | 3.31 | 3.22 | 3.31 | 3.31 | +0.05 (+1.53%) | 358,000 |
6 Jul 2023 | HKD | 3.24 | 3.38 | 3.24 | 3.26 | 3.26 | +0.03 (+0.93%) | 1,441,798 |
5 Jul 2023 | HKD | 3.37 | 3.37 | 3.21 | 3.23 | 3.23 | -0.15 (-4.44%) | 1,238,000 |