Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | HKD | 3.51 | 3.52 | 3.44 | 3.5 | 3.5 | +0.03 (+0.86%) | 1,874,000 |
19 Oct 2023 | HKD | 3.56 | 3.56 | 3.43 | 3.47 | 3.47 | -0.03 (-0.86%) | 2,119,600 |
18 Oct 2023 | HKD | 3.55 | 3.58 | 3.48 | 3.5 | 3.5 | 0.0 (0.0%) | 4,110,800 |
17 Oct 2023 | HKD | 3.51 | 3.56 | 3.38 | 3.5 | 3.5 | -0.01 (-0.28%) | 5,309,200 |
16 Oct 2023 | HKD | 3.74 | 3.74 | 3.47 | 3.51 | 3.51 | -0.26 (-6.90%) | 10,702,800 |
13 Oct 2023 | HKD | 3.79 | 3.84 | 3.76 | 3.77 | 3.77 | -0.12 (-3.08%) | 1,406,400 |
12 Oct 2023 | HKD | 3.81 | 3.94 | 3.81 | 3.89 | 3.89 | +0.1 (+2.64%) | 1,788,000 |
11 Oct 2023 | HKD | 3.91 | 3.91 | 3.76 | 3.79 | 3.79 | -0.11 (-2.82%) | 5,332,800 |
10 Oct 2023 | HKD | 3.93 | 4.02 | 3.84 | 3.9 | 3.9 | +0.03 (+0.78%) | 1,447,600 |
9 Oct 2023 | HKD | 3.81 | 3.91 | 3.68 | 3.87 | 3.87 | +0.06 (+1.57%) | 2,106,800 |
6 Oct 2023 | HKD | 3.85 | 3.96 | 3.81 | 3.81 | 3.81 | +0.07 (+1.87%) | 1,006,400 |
5 Oct 2023 | HKD | 3.81 | 3.87 | 3.7 | 3.74 | 3.74 | +0.05 (+1.36%) | 856,800 |
4 Oct 2023 | HKD | 3.78 | 3.78 | 3.69 | 3.69 | 3.69 | -0.09 (-2.38%) | 1,169,600 |
3 Oct 2023 | HKD | 3.95 | 4 | 3.74 | 3.78 | 3.78 | -0.17 (-4.30%) | 604,400 |
29 Sep 2023 | HKD | 4 | 4.04 | 3.95 | 3.95 | 3.95 | -0.03 (-0.75%) | 430,400 |
28 Sep 2023 | HKD | 4.01 | 4.04 | 3.95 | 3.98 | 3.98 | -0.01 (-0.25%) | 1,760,400 |
27 Sep 2023 | HKD | 3.96 | 4.03 | 3.95 | 3.99 | 3.99 | +0.03 (+0.76%) | 1,499,600 |
26 Sep 2023 | HKD | 4.05 | 4.09 | 3.96 | 3.96 | 3.96 | -0.1 (-2.46%) | 2,339,200 |
25 Sep 2023 | HKD | 4.11 | 4.17 | 4.06 | 4.06 | 4.06 | -0.14 (-3.33%) | 1,351,600 |
22 Sep 2023 | HKD | 4.14 | 4.2 | 4.06 | 4.2 | 4.2 | +0.15 (+3.70%) | 1,568,000 |
21 Sep 2023 | HKD | 4.14 | 4.18 | 4.05 | 4.05 | 4.05 | -0.08 (-1.94%) | 1,499,200 |
20 Sep 2023 | HKD | 4.17 | 4.2 | 4.12 | 4.13 | 4.13 | -0.04 (-0.96%) | 1,718,000 |
19 Sep 2023 | HKD | 4.25 | 4.25 | 4.16 | 4.17 | 4.17 | -0.03 (-0.71%) | 905,200 |
18 Sep 2023 | HKD | 4.17 | 4.23 | 4.16 | 4.2 | 4.2 | +0.01 (+0.24%) | 1,811,600 |
15 Sep 2023 | HKD | 4.26 | 4.27 | 4.18 | 4.19 | 4.19 | -0.02 (-0.48%) | 3,506,400 |
14 Sep 2023 | HKD | 4.19 | 4.26 | 4.18 | 4.21 | 4.21 | -0.02 (-0.47%) | 1,417,100 |
13 Sep 2023 | HKD | 4.21 | 4.25 | 4.16 | 4.23 | 4.23 | 0.0 (0.0%) | 1,676,400 |
12 Sep 2023 | HKD | 4.3 | 4.3 | 4.2 | 4.23 | 4.23 | -0.07 (-1.63%) | 4,578,575 |
11 Sep 2023 | HKD | 4.26 | 4.35 | 4.21 | 4.3 | 4.3 | +0.04 (+0.94%) | 2,303,200 |
7 Sep 2023 | HKD | 4.38 | 4.38 | 4.25 | 4.26 | 4.26 | -0.06 (-1.39%) | 2,293,200 |