Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | HKD | 3.21 | 3.27 | 3.13 | 3.16 | 3.16 | -0.03 (-0.94%) | 3,203,500 |
15 Nov 2023 | HKD | 3.27 | 3.27 | 3.17 | 3.19 | 3.19 | -0.02 (-0.62%) | 5,290,000 |
14 Nov 2023 | HKD | 3.13 | 3.24 | 3.13 | 3.21 | 3.21 | +0.04 (+1.26%) | 2,985,250 |
13 Nov 2023 | HKD | 3.13 | 3.17 | 3.08 | 3.17 | 3.17 | +0.09 (+2.92%) | 2,670,250 |
10 Nov 2023 | HKD | 3.25 | 3.25 | 3.03 | 3.08 | 3.08 | -0.06 (-1.91%) | 2,730,600 |
9 Nov 2023 | HKD | 3.28 | 3.28 | 3.13 | 3.14 | 3.14 | -0.13 (-3.98%) | 3,094,964 |
8 Nov 2023 | HKD | 3.23 | 3.27 | 3.17 | 3.27 | 3.27 | +0.09 (+2.83%) | 6,182,500 |
7 Nov 2023 | HKD | 3.09 | 3.22 | 3.09 | 3.18 | 3.18 | -0.02 (-0.63%) | 2,093,728 |
6 Nov 2023 | HKD | 3.18 | 3.21 | 3.09 | 3.2 | 3.2 | +0.03 (+0.95%) | 3,627,500 |
3 Nov 2023 | HKD | 3.04 | 3.18 | 3.04 | 3.17 | 3.17 | +0.13 (+4.28%) | 6,430,500 |
2 Nov 2023 | HKD | 2.99 | 3.09 | 2.99 | 3.04 | 3.04 | +0.02 (+0.66%) | 1,272,500 |
1 Nov 2023 | HKD | 2.99 | 3.09 | 2.99 | 3.02 | 3.02 | +0.02 (+0.67%) | 4,158,784 |
31 Oct 2023 | HKD | 2.98 | 3 | 2.96 | 3 | 3 | +0.01 (+0.33%) | 2,012,000 |
30 Oct 2023 | HKD | 2.9 | 3.07 | 2.9 | 2.99 | 2.99 | +0.01 (+0.34%) | 2,929,642 |
27 Oct 2023 | HKD | 2.87 | 3 | 2.86 | 2.98 | 2.98 | +0.06 (+2.05%) | 3,177,000 |
26 Oct 2023 | HKD | 2.91 | 2.98 | 2.88 | 2.92 | 2.92 | -0.05 (-1.68%) | 3,099,000 |
25 Oct 2023 | HKD | 2.87 | 3.02 | 2.87 | 2.97 | 2.97 | +0.1 (+3.48%) | 4,051,500 |
24 Oct 2023 | HKD | 2.79 | 2.89 | 2.77 | 2.87 | 2.87 | +0.08 (+2.87%) | 3,897,000 |
20 Oct 2023 | HKD | 2.75 | 2.84 | 2.75 | 2.79 | 2.79 | 0.0 (0.0%) | 1,431,500 |
19 Oct 2023 | HKD | 2.9 | 2.9 | 2.77 | 2.79 | 2.79 | -0.15 (-5.10%) | 3,041,000 |
18 Oct 2023 | HKD | 2.86 | 2.94 | 2.8 | 2.94 | 2.94 | +0.08 (+2.80%) | 21,587,261 |
17 Oct 2023 | HKD | 2.82 | 2.88 | 2.81 | 2.86 | 2.86 | +0.08 (+2.88%) | 2,261,500 |
16 Oct 2023 | HKD | 2.89 | 2.89 | 2.77 | 2.78 | 2.78 | -0.08 (-2.80%) | 3,335,000 |
13 Oct 2023 | HKD | 2.92 | 2.92 | 2.83 | 2.86 | 2.86 | -0.09 (-3.05%) | 4,531,000 |
12 Oct 2023 | HKD | 2.95 | 2.98 | 2.88 | 2.95 | 2.95 | +0.05 (+1.72%) | 6,035,500 |
11 Oct 2023 | HKD | 2.81 | 2.97 | 2.81 | 2.9 | 2.9 | +0.08 (+2.84%) | 8,450,007 |
10 Oct 2023 | HKD | 2.78 | 2.87 | 2.77 | 2.82 | 2.82 | +0.09 (+3.30%) | 6,112,000 |
9 Oct 2023 | HKD | 2.81 | 2.94 | 2.72 | 2.73 | 2.73 | -0.16 (-5.54%) | 7,914,500 |
6 Oct 2023 | HKD | 2.84 | 2.98 | 2.8 | 2.89 | 2.89 | +0.1 (+3.58%) | 10,300,838 |
5 Oct 2023 | HKD | 2.8 | 2.8 | 2.68 | 2.79 | 2.79 | +0.08 (+2.95%) | 5,950,000 |