Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2023 | HKD | 4.9 | 4.95 | 4.72 | 4.8 | 4.8 | -0.1 (-2.04%) | 5,629,000 |
15 Sep 2023 | HKD | 4.99 | 4.99 | 4.86 | 4.9 | 4.9 | -0.03 (-0.61%) | 4,258,600 |
14 Sep 2023 | HKD | 5.15 | 5.15 | 4.87 | 4.93 | 4.93 | -0.2 (-3.90%) | 5,853,975 |
13 Sep 2023 | HKD | 5.11 | 5.34 | 5.09 | 5.13 | 5.13 | +0.04 (+0.79%) | 6,092,750 |
12 Sep 2023 | HKD | 5.19 | 5.2 | 4.89 | 5.09 | 5.09 | -0.03 (-0.59%) | 7,376,500 |
11 Sep 2023 | HKD | 5.21 | 5.24 | 4.97 | 5.12 | 5.12 | -0.09 (-1.73%) | 7,381,750 |
7 Sep 2023 | HKD | 5.5 | 5.59 | 5.2 | 5.21 | 5.21 | -0.27 (-4.93%) | 11,463,208 |
6 Sep 2023 | HKD | 5.15 | 5.54 | 5.06 | 5.48 | 5.48 | +0.34 (+6.61%) | 15,446,000 |
5 Sep 2023 | HKD | 5.3 | 5.3 | 5.08 | 5.14 | 5.14 | -0.13 (-2.47%) | 6,087,933 |
4 Sep 2023 | HKD | 5.11 | 5.45 | 5.11 | 5.27 | 5.27 | +0.27 (+5.40%) | 11,356,707 |
1 Sep 2023 | HKD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 5.11 | 5.31 | 4.93 | 5 | 5 | -0.07 (-1.38%) | 11,054,065 |
30 Aug 2023 | HKD | 5.37 | 5.44 | 5.05 | 5.07 | 5.07 | -0.3 (-5.59%) | 11,934,450 |
29 Aug 2023 | HKD | 5.04 | 5.44 | 5 | 5.37 | 5.37 | +0.4 (+8.05%) | 17,840,649 |
28 Aug 2023 | HKD | 5.15 | 5.21 | 4.95 | 4.97 | 4.97 | +0.12 (+2.47%) | 8,594,000 |
25 Aug 2023 | HKD | 4.6 | 4.94 | 4.58 | 4.85 | 4.85 | +0.19 (+4.08%) | 14,505,750 |
24 Aug 2023 | HKD | 4.41 | 4.71 | 4.38 | 4.66 | 4.66 | +0.3 (+6.88%) | 8,374,000 |
23 Aug 2023 | HKD | 4.35 | 4.42 | 4.21 | 4.36 | 4.36 | +0.01 (+0.23%) | 7,588,500 |
22 Aug 2023 | HKD | 4.1 | 4.36 | 4.1 | 4.35 | 4.35 | +0.32 (+7.94%) | 10,534,750 |
21 Aug 2023 | HKD | 4.12 | 4.17 | 4.02 | 4.03 | 4.03 | -0.08 (-1.95%) | 7,003,728 |
18 Aug 2023 | HKD | 4.25 | 4.3 | 4.1 | 4.11 | 4.11 | -0.09 (-2.14%) | 9,136,009 |
17 Aug 2023 | HKD | 4.37 | 4.37 | 4.12 | 4.2 | 4.2 | -0.17 (-3.89%) | 20,606,400 |
16 Aug 2023 | HKD | 4.56 | 4.59 | 4.35 | 4.37 | 4.37 | -0.17 (-3.74%) | 24,122,250 |
15 Aug 2023 | HKD | 4.73 | 4.81 | 4.54 | 4.54 | 4.54 | -0.14 (-2.99%) | 16,045,299 |
14 Aug 2023 | HKD | 4.8 | 4.8 | 4.6 | 4.68 | 4.68 | -0.16 (-3.31%) | 7,595,830 |
11 Aug 2023 | HKD | 4.92 | 4.94 | 4.72 | 4.84 | 4.84 | -0.05 (-1.02%) | 9,811,750 |
10 Aug 2023 | HKD | 4.95 | 5 | 4.82 | 4.89 | 4.89 | -0.1 (-2.00%) | 3,976,790 |
9 Aug 2023 | HKD | 4.92 | 5.02 | 4.88 | 4.99 | 4.99 | +0.05 (+1.01%) | 4,352,750 |
8 Aug 2023 | HKD | 5.13 | 5.13 | 4.86 | 4.94 | 4.94 | -0.24 (-4.63%) | 9,598,750 |
7 Aug 2023 | HKD | 5.44 | 5.44 | 5.12 | 5.18 | 5.18 | -0.28 (-5.13%) | 5,884,917 |