Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
6 Sep 2023 | HKD | 4.32 | 4.36 | 4.3 | 4.32 | 4.32 | -0.03 (-0.69%) | 1,453,600 |
5 Sep 2023 | HKD | 4.41 | 4.43 | 4.32 | 4.35 | 4.35 | -0.12 (-2.68%) | 1,996,000 |
4 Sep 2023 | HKD | 4.36 | 4.49 | 4.35 | 4.47 | 4.47 | +0.11 (+2.52%) | 2,179,488 |
1 Sep 2023 | HKD | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 4.41 | 4.57 | 4.32 | 4.36 | 4.36 | -0.15 (-3.33%) | 4,320,501 |
30 Aug 2023 | HKD | 4.71 | 4.71 | 4.51 | 4.51 | 4.51 | -0.14 (-3.01%) | 2,344,000 |
29 Aug 2023 | HKD | 4.55 | 4.65 | 4.46 | 4.65 | 4.65 | +0.1 (+2.20%) | 4,081,969 |
28 Aug 2023 | HKD | 5.05 | 5.05 | 4.49 | 4.55 | 4.55 | +0.09 (+2.02%) | 13,700,400 |
25 Aug 2023 | HKD | 4.38 | 4.47 | 4.34 | 4.46 | 4.46 | +0.13 (+3.00%) | 2,759,600 |
24 Aug 2023 | HKD | 4.33 | 4.43 | 4.32 | 4.33 | 4.33 | +0.05 (+1.17%) | 2,043,200 |
23 Aug 2023 | HKD | 4.4 | 4.4 | 4.28 | 4.28 | 4.28 | -0.1 (-2.28%) | 1,131,200 |
22 Aug 2023 | HKD | 4.34 | 4.41 | 4.28 | 4.38 | 4.38 | +0.04 (+0.92%) | 3,001,200 |
21 Aug 2023 | HKD | 4.51 | 4.51 | 4.28 | 4.34 | 4.34 | -0.17 (-3.77%) | 3,409,600 |
18 Aug 2023 | HKD | 4.64 | 4.72 | 4.51 | 4.51 | 4.51 | -0.08 (-1.74%) | 1,802,400 |
17 Aug 2023 | HKD | 4.59 | 4.65 | 4.51 | 4.59 | 4.59 | -0.08 (-1.71%) | 1,976,000 |
16 Aug 2023 | HKD | 4.65 | 4.75 | 4.61 | 4.67 | 4.67 | -0.01 (-0.21%) | 1,610,000 |
15 Aug 2023 | HKD | 4.61 | 4.7 | 4.55 | 4.68 | 4.68 | +0.07 (+1.52%) | 3,202,000 |
14 Aug 2023 | HKD | 4.62 | 4.66 | 4.55 | 4.61 | 4.61 | -0.09 (-1.91%) | 3,805,600 |
11 Aug 2023 | HKD | 4.9 | 4.9 | 4.67 | 4.7 | 4.7 | -0.19 (-3.89%) | 2,594,401 |
10 Aug 2023 | HKD | 4.82 | 4.91 | 4.81 | 4.89 | 4.89 | +0.07 (+1.45%) | 1,603,600 |
9 Aug 2023 | HKD | 4.84 | 4.87 | 4.78 | 4.82 | 4.82 | -0.01 (-0.21%) | 1,936,000 |
8 Aug 2023 | HKD | 4.75 | 4.91 | 4.61 | 4.83 | 4.83 | +0.02 (+0.42%) | 5,340,800 |