Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | HKD | 3.88 | 3.88 | 3.78 | 3.78 | 3.78 | -0.05 (-1.31%) | 7,117,158 |
13 Oct 2023 | HKD | 3.91 | 3.91 | 3.82 | 3.83 | 3.83 | -0.11 (-2.79%) | 11,811,448 |
12 Oct 2023 | HKD | 3.89 | 4.04 | 3.87 | 3.94 | 3.94 | +0.05 (+1.29%) | 22,645,685 |
11 Oct 2023 | HKD | 3.9 | 3.94 | 3.85 | 3.89 | 3.89 | +0.07 (+1.83%) | 16,161,967 |
10 Oct 2023 | HKD | 3.92 | 4.03 | 3.81 | 3.82 | 3.82 | -0.09 (-2.30%) | 12,910,321 |
9 Oct 2023 | HKD | 3.94 | 3.95 | 3.89 | 3.91 | 3.91 | -0.02 (-0.51%) | 4,509,971 |
6 Oct 2023 | HKD | 3.92 | 3.97 | 3.9 | 3.93 | 3.93 | +0.07 (+1.81%) | 4,523,669 |
5 Oct 2023 | HKD | 3.87 | 3.9 | 3.81 | 3.86 | 3.86 | 0.0 (0.0%) | 3,577,549 |
4 Oct 2023 | HKD | 3.93 | 3.93 | 3.78 | 3.86 | 3.86 | -0.07 (-1.78%) | 7,185,100 |
3 Oct 2023 | HKD | 4.12 | 4.12 | 3.91 | 3.93 | 3.93 | -0.18 (-4.38%) | 8,237,000 |
29 Sep 2023 | HKD | 4.1 | 4.12 | 4.01 | 4.11 | 4.11 | +0.05 (+1.23%) | 3,627,937 |
28 Sep 2023 | HKD | 4.01 | 4.11 | 4.01 | 4.06 | 4.06 | +0.01 (+0.25%) | 11,012,850 |
27 Sep 2023 | HKD | 3.99 | 4.1 | 3.99 | 4.05 | 4.05 | +0.06 (+1.50%) | 12,682,746 |
26 Sep 2023 | HKD | 4.06 | 4.12 | 3.97 | 3.99 | 3.99 | -0.08 (-1.97%) | 15,012,490 |
25 Sep 2023 | HKD | 4.12 | 4.16 | 4.06 | 4.07 | 4.07 | -0.1 (-2.40%) | 13,862,610 |
22 Sep 2023 | HKD | 4.05 | 4.17 | 4 | 4.17 | 4.17 | +0.12 (+2.96%) | 15,589,612 |
21 Sep 2023 | HKD | 4.14 | 4.16 | 4.05 | 4.05 | 4.05 | -0.09 (-2.17%) | 12,752,120 |
20 Sep 2023 | HKD | 4.2 | 4.22 | 4.13 | 4.14 | 4.14 | -0.06 (-1.43%) | 9,536,000 |
19 Sep 2023 | HKD | 4.1 | 4.23 | 4.06 | 4.2 | 4.2 | +0.1 (+2.44%) | 13,600,000 |
18 Sep 2023 | HKD | 4.21 | 4.21 | 4.07 | 4.1 | 4.1 | -0.09 (-2.15%) | 7,825,746 |
15 Sep 2023 | HKD | 4.07 | 4.21 | 4.07 | 4.19 | 4.19 | +0.13 (+3.20%) | 20,241,436 |
14 Sep 2023 | HKD | 4.08 | 4.13 | 4.05 | 4.06 | 4.06 | -0.02 (-0.49%) | 11,262,407 |
13 Sep 2023 | HKD | 4.19 | 4.2 | 4.07 | 4.08 | 4.08 | -0.04 (-0.97%) | 16,265,450 |
12 Sep 2023 | HKD | 4.21 | 4.21 | 4.08 | 4.12 | 4.12 | -0.05 (-1.20%) | 9,280,926 |
11 Sep 2023 | HKD | 4.2 | 4.2 | 4.07 | 4.17 | 4.17 | -0.03 (-0.71%) | 17,400,702 |
7 Sep 2023 | HKD | 4.35 | 4.37 | 4.19 | 4.2 | 4.2 | -0.13 (-3.00%) | 11,038,664 |
6 Sep 2023 | HKD | 4.28 | 4.39 | 4.22 | 4.33 | 4.33 | +0.01 (+0.23%) | 17,400,850 |
5 Sep 2023 | HKD | 4.39 | 4.39 | 4.28 | 4.32 | 4.32 | -0.07 (-1.59%) | 10,565,950 |
4 Sep 2023 | HKD | 4.11 | 4.42 | 4.05 | 4.39 | 4.39 | +0.4 (+10.03%) | 44,882,466 |
1 Sep 2023 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |