Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | HKD | 2.54 | 2.56 | 2.49 | 2.53 | 2.53 | -0.06 (-2.32%) | 625,000 |
3 Oct 2023 | HKD | 2.67 | 2.67 | 2.54 | 2.59 | 2.59 | -0.09 (-3.36%) | 463,000 |
29 Sep 2023 | HKD | 2.6 | 2.72 | 2.6 | 2.68 | 2.68 | +0.08 (+3.08%) | 66,000 |
28 Sep 2023 | HKD | 2.6 | 2.61 | 2.57 | 2.6 | 2.6 | +0.01 (+0.39%) | 746,000 |
27 Sep 2023 | HKD | 2.65 | 2.65 | 2.54 | 2.59 | 2.59 | 0.0 (0.0%) | 1,306,000 |
26 Sep 2023 | HKD | 2.67 | 2.67 | 2.56 | 2.59 | 2.59 | -0.08 (-3.00%) | 3,217,000 |
25 Sep 2023 | HKD | 2.72 | 2.73 | 2.66 | 2.67 | 2.67 | -0.07 (-2.55%) | 861,000 |
22 Sep 2023 | HKD | 2.68 | 2.74 | 2.65 | 2.74 | 2.74 | +0.06 (+2.24%) | 608,000 |
21 Sep 2023 | HKD | 2.75 | 2.75 | 2.67 | 2.68 | 2.68 | -0.08 (-2.90%) | 1,339,000 |
20 Sep 2023 | HKD | 2.9 | 2.9 | 2.75 | 2.76 | 2.76 | -0.04 (-1.43%) | 865,000 |
19 Sep 2023 | HKD | 2.8 | 2.82 | 2.76 | 2.8 | 2.8 | -0.05 (-1.75%) | 1,316,000 |
18 Sep 2023 | HKD | 2.88 | 2.88 | 2.81 | 2.85 | 2.85 | -0.03 (-1.04%) | 647,000 |
15 Sep 2023 | HKD | 2.79 | 2.92 | 2.77 | 2.88 | 2.88 | +0.08 (+2.86%) | 3,927,000 |
14 Sep 2023 | HKD | 2.8 | 2.82 | 2.75 | 2.8 | 2.8 | 0.0 (0.0%) | 484,000 |
13 Sep 2023 | HKD | 2.72 | 2.82 | 2.71 | 2.8 | 2.8 | -0.01 (-0.36%) | 1,034,900 |
12 Sep 2023 | HKD | 2.82 | 2.83 | 2.78 | 2.81 | 2.81 | -0.02 (-0.71%) | 516,000 |
11 Sep 2023 | HKD | 2.8 | 2.83 | 2.77 | 2.83 | 2.83 | +0.04 (+1.43%) | 964,000 |
7 Sep 2023 | HKD | 2.8 | 2.82 | 2.78 | 2.79 | 2.79 | -0.03 (-1.06%) | 1,075,000 |
6 Sep 2023 | HKD | 2.89 | 2.89 | 2.78 | 2.82 | 2.82 | -0.01 (-0.35%) | 1,201,000 |
5 Sep 2023 | HKD | 2.92 | 2.92 | 2.77 | 2.83 | 2.83 | -0.08 (-2.75%) | 2,817,160 |
4 Sep 2023 | HKD | 2.83 | 2.95 | 2.83 | 2.91 | 2.91 | +0.08 (+2.83%) | 1,228,000 |
1 Sep 2023 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 2.96 | 2.96 | 2.83 | 2.83 | 2.83 | -0.05 (-1.74%) | 1,236,000 |
30 Aug 2023 | HKD | 2.93 | 2.96 | 2.88 | 2.88 | 2.88 | -0.02 (-0.69%) | 734,000 |
29 Aug 2023 | HKD | 2.9 | 2.94 | 2.86 | 2.9 | 2.9 | 0.0 (0.0%) | 2,236,000 |
28 Aug 2023 | HKD | 3.09 | 3.09 | 2.87 | 2.9 | 2.9 | -0.05 (-1.69%) | 895,000 |
25 Aug 2023 | HKD | 2.98 | 3.02 | 2.92 | 2.95 | 2.95 | 0.0 (0.0%) | 1,313,000 |
24 Aug 2023 | HKD | 2.83 | 2.99 | 2.83 | 2.95 | 2.95 | +0.14 (+4.98%) | 1,718,000 |
23 Aug 2023 | HKD | 2.86 | 2.86 | 2.81 | 2.81 | 2.81 | -0.05 (-1.75%) | 508,000 |
22 Aug 2023 | HKD | 2.81 | 2.9 | 2.8 | 2.86 | 2.86 | +0.06 (+2.14%) | 1,402,000 |