Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | HKD | 4.42 | 4.42 | 4.18 | 4.3 | 4.3 | -0.13 (-2.93%) | 13,198,100 |
26 Sep 2023 | HKD | 4.52 | 4.52 | 4.35 | 4.43 | 4.43 | -0.09 (-1.99%) | 8,854,000 |
25 Sep 2023 | HKD | 4.56 | 4.59 | 4.52 | 4.52 | 4.52 | -0.05 (-1.09%) | 5,371,000 |
22 Sep 2023 | HKD | 4.52 | 4.6 | 4.44 | 4.57 | 4.57 | +0.05 (+1.11%) | 5,730,725 |
21 Sep 2023 | HKD | 4.55 | 4.55 | 4.43 | 4.52 | 4.52 | +0.02 (+0.44%) | 6,189,000 |
20 Sep 2023 | HKD | 4.61 | 4.62 | 4.5 | 4.5 | 4.5 | -0.07 (-1.53%) | 4,227,000 |
19 Sep 2023 | HKD | 4.46 | 4.61 | 4.44 | 4.57 | 4.57 | +0.1 (+2.24%) | 5,625,000 |
18 Sep 2023 | HKD | 4.55 | 4.55 | 4.4 | 4.47 | 4.47 | -0.03 (-0.67%) | 3,171,000 |
15 Sep 2023 | HKD | 4.44 | 4.57 | 4.42 | 4.5 | 4.5 | +0.04 (+0.90%) | 6,925,000 |
14 Sep 2023 | HKD | 4.51 | 4.52 | 4.42 | 4.46 | 4.46 | 0.0 (0.0%) | 3,952,000 |
13 Sep 2023 | HKD | 4.43 | 4.48 | 4.41 | 4.46 | 4.46 | +0.03 (+0.68%) | 5,271,310 |
12 Sep 2023 | HKD | 4.5 | 4.5 | 4.35 | 4.43 | 4.43 | -0.03 (-0.67%) | 5,511,733 |
11 Sep 2023 | HKD | 4.37 | 4.5 | 4.31 | 4.46 | 4.46 | +0.13 (+3.00%) | 9,424,000 |
7 Sep 2023 | HKD | 4.4 | 4.41 | 4.26 | 4.33 | 4.33 | -0.11 (-2.48%) | 12,338,100 |
6 Sep 2023 | HKD | 4.48 | 4.48 | 4.35 | 4.44 | 4.44 | 0.0 (0.0%) | 6,292,000 |
5 Sep 2023 | HKD | 4.6 | 4.6 | 4.38 | 4.44 | 4.44 | -0.12 (-2.63%) | 6,704,000 |
4 Sep 2023 | HKD | 4.3 | 4.64 | 4.27 | 4.56 | 4.56 | +0.21 (+4.83%) | 12,008,817 |
1 Sep 2023 | HKD | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 4.48 | 4.48 | 4.3 | 4.35 | 4.35 | -0.04 (-0.91%) | 13,900,000 |
30 Aug 2023 | HKD | 4.47 | 4.47 | 4.37 | 4.39 | 4.39 | -0.03 (-0.68%) | 4,062,000 |
29 Aug 2023 | HKD | 4.4 | 4.44 | 4.35 | 4.42 | 4.42 | +0.02 (+0.45%) | 7,816,000 |
28 Aug 2023 | HKD | 4.51 | 4.57 | 4.36 | 4.4 | 4.4 | -0.01 (-0.23%) | 3,835,000 |
25 Aug 2023 | HKD | 4.3 | 4.46 | 4.29 | 4.41 | 4.41 | +0.09 (+2.08%) | 9,411,043 |
24 Aug 2023 | HKD | 4.4 | 4.41 | 4.32 | 4.32 | 4.32 | -0.02 (-0.46%) | 5,248,000 |
23 Aug 2023 | HKD | 4.33 | 4.38 | 4.22 | 4.34 | 4.34 | 0.0 (0.0%) | 7,381,000 |
22 Aug 2023 | HKD | 4.38 | 4.43 | 4.3 | 4.34 | 4.34 | -0.02 (-0.46%) | 4,358,440 |
21 Aug 2023 | HKD | 4.46 | 4.46 | 4.25 | 4.36 | 4.36 | -0.04 (-0.91%) | 7,597,000 |
18 Aug 2023 | HKD | 4.54 | 4.59 | 4.4 | 4.4 | 4.4 | -0.09 (-2.00%) | 6,359,000 |
17 Aug 2023 | HKD | 4.47 | 4.54 | 4.35 | 4.49 | 4.49 | +0.02 (+0.45%) | 5,557,067 |
16 Aug 2023 | HKD | 4.5 | 4.52 | 4.39 | 4.47 | 4.47 | -0.03 (-0.67%) | 5,106,000 |