Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | HKD | 2.76 | 2.85 | 2.69 | 2.75 | 2.75 | -0.04 (-1.43%) | 2,619,700 |
26 Sep 2023 | HKD | 2.82 | 2.86 | 2.72 | 2.79 | 2.79 | -0.03 (-1.06%) | 1,536,000 |
25 Sep 2023 | HKD | 2.96 | 2.98 | 2.81 | 2.82 | 2.82 | -0.14 (-4.73%) | 2,012,600 |
22 Sep 2023 | HKD | 2.9 | 2.96 | 2.84 | 2.96 | 2.96 | +0.12 (+4.23%) | 1,240,000 |
21 Sep 2023 | HKD | 2.88 | 2.88 | 2.82 | 2.84 | 2.84 | -0.06 (-2.07%) | 470,000 |
20 Sep 2023 | HKD | 2.95 | 2.96 | 2.87 | 2.9 | 2.9 | -0.02 (-0.68%) | 394,000 |
19 Sep 2023 | HKD | 2.89 | 2.95 | 2.89 | 2.92 | 2.92 | +0.03 (+1.04%) | 546,000 |
18 Sep 2023 | HKD | 2.93 | 2.99 | 2.87 | 2.89 | 2.89 | -0.1 (-3.34%) | 540,000 |
15 Sep 2023 | HKD | 2.83 | 2.99 | 2.78 | 2.99 | 2.99 | +0.16 (+5.65%) | 1,434,997 |
14 Sep 2023 | HKD | 2.82 | 2.85 | 2.77 | 2.83 | 2.83 | +0.01 (+0.35%) | 674,000 |
13 Sep 2023 | HKD | 2.88 | 2.95 | 2.82 | 2.82 | 2.82 | -0.06 (-2.08%) | 1,426,000 |
12 Sep 2023 | HKD | 2.85 | 2.96 | 2.82 | 2.88 | 2.88 | +0.02 (+0.70%) | 528,000 |
11 Sep 2023 | HKD | 2.88 | 2.88 | 2.83 | 2.86 | 2.86 | -0.02 (-0.69%) | 1,163,000 |
7 Sep 2023 | HKD | 2.88 | 2.88 | 2.81 | 2.88 | 2.88 | 0.0 (0.0%) | 794,000 |
6 Sep 2023 | HKD | 2.91 | 2.94 | 2.85 | 2.88 | 2.88 | -0.04 (-1.37%) | 728,000 |
5 Sep 2023 | HKD | 2.96 | 2.98 | 2.87 | 2.92 | 2.92 | -0.04 (-1.35%) | 932,000 |
4 Sep 2023 | HKD | 3.1 | 3.1 | 2.95 | 2.96 | 2.96 | -0.07 (-2.31%) | 1,258,400 |
1 Sep 2023 | HKD | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 2.95 | 3.13 | 2.9 | 3.03 | 3.03 | +0.13 (+4.48%) | 6,180,204 |
30 Aug 2023 | HKD | 2.95 | 2.95 | 2.87 | 2.9 | 2.9 | -0.01 (-0.34%) | 830,000 |
29 Aug 2023 | HKD | 2.81 | 2.91 | 2.79 | 2.91 | 2.91 | +0.12 (+4.30%) | 1,768,000 |
28 Aug 2023 | HKD | 2.93 | 3 | 2.76 | 2.79 | 2.79 | -0.06 (-2.11%) | 3,094,000 |
25 Aug 2023 | HKD | 3.07 | 3.07 | 2.83 | 2.85 | 2.85 | -0.22 (-7.17%) | 5,764,000 |
24 Aug 2023 | HKD | 3.28 | 3.28 | 3.06 | 3.07 | 3.07 | -0.18 (-5.54%) | 5,041,000 |
23 Aug 2023 | HKD | 3.2 | 3.29 | 3.19 | 3.25 | 3.25 | -0.02 (-0.61%) | 936,850 |
22 Aug 2023 | HKD | 3.2 | 3.28 | 3.14 | 3.27 | 3.27 | +0.17 (+5.48%) | 1,338,000 |
21 Aug 2023 | HKD | 3.18 | 3.21 | 3.08 | 3.1 | 3.1 | -0.09 (-2.82%) | 1,582,000 |
18 Aug 2023 | HKD | 3.36 | 3.38 | 3.19 | 3.19 | 3.19 | -0.06 (-1.85%) | 1,510,000 |
17 Aug 2023 | HKD | 3.29 | 3.29 | 3.19 | 3.25 | 3.25 | -0.04 (-1.22%) | 1,120,000 |
16 Aug 2023 | HKD | 3.32 | 3.33 | 3.21 | 3.29 | 3.29 | -0.03 (-0.90%) | 1,816,000 |