Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | HKD | 3.74 | 3.78 | 3.51 | 3.54 | 3.54 | -0.19 (-5.09%) | 4,522,000 |
9 Nov 2023 | HKD | 3.57 | 3.73 | 3.49 | 3.73 | 3.73 | +0.25 (+7.18%) | 5,444,000 |
8 Nov 2023 | HKD | 3.5 | 3.55 | 3.35 | 3.48 | 3.48 | +0.05 (+1.46%) | 2,862,000 |
7 Nov 2023 | HKD | 3.5 | 3.65 | 3.32 | 3.43 | 3.43 | -0.37 (-9.74%) | 6,884,000 |
6 Nov 2023 | HKD | 3.57 | 3.8 | 3.57 | 3.8 | 3.8 | +0.26 (+7.34%) | 5,342,500 |
3 Nov 2023 | HKD | 3.56 | 3.56 | 3.46 | 3.54 | 3.54 | +0.03 (+0.85%) | 1,524,000 |
2 Nov 2023 | HKD | 3.5 | 3.58 | 3.47 | 3.51 | 3.51 | +0.03 (+0.86%) | 1,902,000 |
1 Nov 2023 | HKD | 3.5 | 3.6 | 3.45 | 3.48 | 3.48 | -0.04 (-1.14%) | 3,888,000 |
31 Oct 2023 | HKD | 3.47 | 3.6 | 3.41 | 3.52 | 3.52 | +0.06 (+1.73%) | 3,801,500 |
30 Oct 2023 | HKD | 3.26 | 3.58 | 3.19 | 3.46 | 3.46 | +0.2 (+6.13%) | 5,389,500 |
27 Oct 2023 | HKD | 3.26 | 3.27 | 3.16 | 3.26 | 3.26 | +0.06 (+1.88%) | 1,092,000 |
26 Oct 2023 | HKD | 3.14 | 3.25 | 3.13 | 3.2 | 3.2 | +0.06 (+1.91%) | 1,524,000 |
25 Oct 2023 | HKD | 3.14 | 3.3 | 3.13 | 3.14 | 3.14 | +0.03 (+0.96%) | 1,444,000 |
24 Oct 2023 | HKD | 3.12 | 3.15 | 3.02 | 3.11 | 3.11 | -0.01 (-0.32%) | 1,038,000 |
20 Oct 2023 | HKD | 3.26 | 3.26 | 3.04 | 3.12 | 3.12 | -0.15 (-4.59%) | 2,468,700 |
19 Oct 2023 | HKD | 3.22 | 3.35 | 3.21 | 3.27 | 3.27 | +0.02 (+0.62%) | 1,502,700 |
18 Oct 2023 | HKD | 3.25 | 3.45 | 3.22 | 3.25 | 3.25 | +0.01 (+0.31%) | 4,166,000 |
17 Oct 2023 | HKD | 3.2 | 3.27 | 3.1 | 3.24 | 3.24 | +0.11 (+3.51%) | 1,617,500 |
16 Oct 2023 | HKD | 3.16 | 3.17 | 3.06 | 3.13 | 3.13 | -0.04 (-1.26%) | 1,242,000 |
13 Oct 2023 | HKD | 2.95 | 3.24 | 2.95 | 3.17 | 3.17 | +0.22 (+7.46%) | 4,363,750 |
12 Oct 2023 | HKD | 2.94 | 3 | 2.9 | 2.95 | 2.95 | +0.06 (+2.08%) | 1,002,000 |
11 Oct 2023 | HKD | 2.83 | 2.96 | 2.83 | 2.89 | 2.89 | -0.05 (-1.70%) | 1,034,000 |
10 Oct 2023 | HKD | 2.89 | 2.96 | 2.86 | 2.94 | 2.94 | +0.05 (+1.73%) | 499,000 |
9 Oct 2023 | HKD | 2.96 | 3.05 | 2.87 | 2.89 | 2.89 | -0.06 (-2.03%) | 438,000 |
6 Oct 2023 | HKD | 2.85 | 3.07 | 2.83 | 2.95 | 2.95 | +0.03 (+1.03%) | 940,000 |
5 Oct 2023 | HKD | 2.86 | 2.99 | 2.81 | 2.92 | 2.92 | +0.07 (+2.46%) | 1,096,000 |
4 Oct 2023 | HKD | 2.76 | 2.89 | 2.75 | 2.85 | 2.85 | +0.02 (+0.71%) | 620,000 |
3 Oct 2023 | HKD | 2.8 | 2.86 | 2.76 | 2.83 | 2.83 | -0.06 (-2.08%) | 572,000 |
29 Sep 2023 | HKD | 2.9 | 2.9 | 2.79 | 2.89 | 2.89 | +0.06 (+2.12%) | 662,000 |
28 Sep 2023 | HKD | 2.78 | 2.83 | 2.72 | 2.83 | 2.83 | +0.08 (+2.91%) | 582,000 |