Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | HKD | 2.81 | 2.9 | 2.8 | 2.86 | 2.86 | +0.06 (+2.14%) | 1,402,000 |
21 Aug 2023 | HKD | 2.9 | 2.9 | 2.8 | 2.8 | 2.8 | -0.09 (-3.11%) | 1,046,000 |
18 Aug 2023 | HKD | 2.94 | 2.95 | 2.86 | 2.89 | 2.89 | -0.06 (-2.03%) | 949,200 |
17 Aug 2023 | HKD | 2.87 | 2.97 | 2.84 | 2.95 | 2.95 | +0.02 (+0.68%) | 1,014,000 |
16 Aug 2023 | HKD | 2.94 | 2.96 | 2.89 | 2.93 | 2.93 | -0.02 (-0.68%) | 1,145,000 |
15 Aug 2023 | HKD | 2.91 | 3 | 2.91 | 2.95 | 2.95 | -0.05 (-1.67%) | 672,000 |
14 Aug 2023 | HKD | 2.97 | 3 | 2.92 | 3 | 3 | -0.02 (-0.66%) | 1,651,000 |
11 Aug 2023 | HKD | 3.07 | 3.07 | 2.97 | 3.02 | 3.02 | -0.05 (-1.63%) | 1,574,000 |
10 Aug 2023 | HKD | 3.09 | 3.14 | 3.06 | 3.07 | 3.07 | -0.02 (-0.65%) | 1,483,300 |
9 Aug 2023 | HKD | 3.15 | 3.18 | 3.08 | 3.09 | 3.09 | -0.09 (-2.83%) | 1,082,000 |
8 Aug 2023 | HKD | 3.2 | 3.2 | 3.16 | 3.18 | 3.18 | -0.04 (-1.24%) | 734,000 |
7 Aug 2023 | HKD | 3.25 | 3.25 | 3.19 | 3.22 | 3.22 | -0.03 (-0.92%) | 490,000 |
4 Aug 2023 | HKD | 3.29 | 3.29 | 3.21 | 3.25 | 3.25 | +0.04 (+1.25%) | 1,454,000 |
3 Aug 2023 | HKD | 3.26 | 3.26 | 3.19 | 3.21 | 3.21 | -0.09 (-2.73%) | 1,177,000 |
2 Aug 2023 | HKD | 3.3 | 3.34 | 3.25 | 3.3 | 3.3 | -0.02 (-0.60%) | 1,099,000 |
1 Aug 2023 | HKD | 3.39 | 3.39 | 3.3 | 3.32 | 3.32 | -0.03 (-0.90%) | 1,645,000 |
31 Jul 2023 | HKD | 3.35 | 3.36 | 3.29 | 3.35 | 3.35 | +0.04 (+1.21%) | 2,440,969 |
28 Jul 2023 | HKD | 3.27 | 3.33 | 3.22 | 3.31 | 3.31 | +0.01 (+0.30%) | 1,554,000 |
27 Jul 2023 | HKD | 3.31 | 3.31 | 3.27 | 3.3 | 3.3 | -0.03 (-0.90%) | 1,265,000 |
26 Jul 2023 | HKD | 3.24 | 3.35 | 3.24 | 3.33 | 3.33 | 0.0 (0.0%) | 1,634,000 |
25 Jul 2023 | HKD | 3.37 | 3.37 | 3.29 | 3.33 | 3.33 | +0.02 (+0.60%) | 1,747,000 |
24 Jul 2023 | HKD | 3.25 | 3.34 | 3.23 | 3.31 | 3.31 | +0.02 (+0.61%) | 1,431,000 |
21 Jul 2023 | HKD | 3.26 | 3.31 | 3.21 | 3.29 | 3.29 | +0.03 (+0.92%) | 1,504,000 |
20 Jul 2023 | HKD | 3.26 | 3.33 | 3.2 | 3.26 | 3.26 | +0.02 (+0.62%) | 1,707,000 |
19 Jul 2023 | HKD | 3.25 | 3.28 | 3.17 | 3.24 | 3.24 | -0.01 (-0.31%) | 1,735,000 |
18 Jul 2023 | HKD | 3.42 | 3.48 | 3.23 | 3.25 | 3.25 | -0.14 (-4.13%) | 4,203,000 |
17 Jul 2023 | HKD | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 3.37 | 3.44 | 3.31 | 3.39 | 3.39 | +0.02 (+0.59%) | 2,226,000 |
13 Jul 2023 | HKD | 3.27 | 3.37 | 3.27 | 3.37 | 3.37 | +0.1 (+3.06%) | 2,498,000 |
12 Jul 2023 | HKD | 3.27 | 3.27 | 3.18 | 3.27 | 3.27 | +0.03 (+0.93%) | 1,932,000 |