Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | HKD | 4.92 | 5.1 | 4.87 | 4.99 | 4.99 | +0.08 (+1.63%) | 11,517,620 |
6 Oct 2023 | HKD | 4.9 | 4.96 | 4.86 | 4.91 | 4.91 | +0.01 (+0.20%) | 3,541,020 |
5 Oct 2023 | HKD | 4.92 | 4.94 | 4.83 | 4.9 | 4.9 | +0.05 (+1.03%) | 7,171,220 |
4 Oct 2023 | HKD | 4.91 | 4.91 | 4.8 | 4.85 | 4.85 | -0.06 (-1.22%) | 6,454,321 |
3 Oct 2023 | HKD | 4.98 | 4.98 | 4.78 | 4.91 | 4.91 | -0.12 (-2.39%) | 11,314,420 |
29 Sep 2023 | HKD | 5.03 | 5.1 | 5 | 5.03 | 5.03 | +0.05 (+1.00%) | 4,937,175 |
28 Sep 2023 | HKD | 5.03 | 5.04 | 4.93 | 4.98 | 4.98 | -0.05 (-0.99%) | 14,622,561 |
27 Sep 2023 | HKD | 5.17 | 5.17 | 4.97 | 5.03 | 5.03 | -0.1 (-1.95%) | 20,515,055 |
26 Sep 2023 | HKD | 5.24 | 5.24 | 5.1 | 5.13 | 5.13 | -0.05 (-0.97%) | 5,606,020 |
25 Sep 2023 | HKD | 5.21 | 5.23 | 5.09 | 5.18 | 5.18 | -0.06 (-1.15%) | 12,574,520 |
22 Sep 2023 | HKD | 5.17 | 5.29 | 5.04 | 5.24 | 5.24 | +0.04 (+0.77%) | 16,470,815 |
21 Sep 2023 | HKD | 5.29 | 5.29 | 5.14 | 5.2 | 5.2 | -0.09 (-1.70%) | 20,836,938 |
20 Sep 2023 | HKD | 5.43 | 5.43 | 5.27 | 5.29 | 5.29 | -0.11 (-2.04%) | 10,693,092 |
19 Sep 2023 | HKD | 5.33 | 5.44 | 5.25 | 5.4 | 5.4 | +0.06 (+1.12%) | 11,057,683 |
18 Sep 2023 | HKD | 5.34 | 5.39 | 5.26 | 5.34 | 5.34 | -0.08 (-1.48%) | 7,903,872 |
15 Sep 2023 | HKD | 5.35 | 5.49 | 5.32 | 5.42 | 5.42 | +0.1 (+1.88%) | 34,349,264 |
14 Sep 2023 | HKD | 5.15 | 5.34 | 5.15 | 5.32 | 5.32 | +0.17 (+3.30%) | 22,208,344 |
13 Sep 2023 | HKD | 5.14 | 5.22 | 5.12 | 5.15 | 5.15 | -0.03 (-0.58%) | 6,231,020 |
12 Sep 2023 | HKD | 5.25 | 5.29 | 5.15 | 5.18 | 5.18 | -0.04 (-0.77%) | 13,169,471 |
11 Sep 2023 | HKD | 5.04 | 5.26 | 5.01 | 5.22 | 5.22 | +0.09 (+1.75%) | 18,193,013 |
7 Sep 2023 | HKD | 5.2 | 5.3 | 5.12 | 5.13 | 5.13 | -0.04 (-0.77%) | 19,308,725 |
6 Sep 2023 | HKD | 5.12 | 5.34 | 5.12 | 5.17 | 5.17 | +0.02 (+0.39%) | 35,171,495 |
5 Sep 2023 | HKD | 5.08 | 5.21 | 5.06 | 5.15 | 5.15 | +0.01 (+0.19%) | 18,211,989 |
4 Sep 2023 | HKD | 4.83 | 5.19 | 4.83 | 5.14 | 5.14 | +0.45 (+9.59%) | 39,021,589 |
1 Sep 2023 | HKD | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 4.7 | 4.75 | 4.67 | 4.69 | 4.69 | -0.02 (-0.42%) | 20,728,123 |
30 Aug 2023 | HKD | 4.8 | 4.85 | 4.71 | 4.71 | 4.71 | 0.0 (0.0%) | 7,626,844 |
29 Aug 2023 | HKD | 4.65 | 4.78 | 4.59 | 4.71 | 4.71 | +0.06 (+1.29%) | 9,528,241 |
28 Aug 2023 | HKD | 4.9 | 5.03 | 4.62 | 4.65 | 4.65 | -0.13 (-2.72%) | 20,997,020 |
25 Aug 2023 | HKD | 4.73 | 4.82 | 4.67 | 4.78 | 4.78 | +0.01 (+0.21%) | 15,365,897 |