Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | HKD | 5.2 | 5.42 | 5.12 | 5.29 | 5.29 | +0.09 (+1.73%) | 4,349,018 |
13 Oct 2023 | HKD | 5.57 | 5.57 | 5.1 | 5.2 | 5.2 | -0.4 (-7.14%) | 7,223,000 |
12 Oct 2023 | HKD | 5.46 | 5.74 | 5.46 | 5.6 | 5.6 | +0.1 (+1.82%) | 6,294,000 |
11 Oct 2023 | HKD | 5.04 | 5.65 | 5.04 | 5.5 | 5.5 | +0.4 (+7.84%) | 6,105,000 |
10 Oct 2023 | HKD | 4.78 | 5.1 | 4.72 | 5.1 | 5.1 | +0.27 (+5.59%) | 4,243,019 |
9 Oct 2023 | HKD | 4.76 | 4.89 | 4.76 | 4.83 | 4.83 | +0.01 (+0.21%) | 2,604,000 |
6 Oct 2023 | HKD | 4.75 | 4.85 | 4.74 | 4.82 | 4.82 | +0.01 (+0.21%) | 3,484,529 |
5 Oct 2023 | HKD | 4.74 | 4.85 | 4.74 | 4.81 | 4.81 | +0.01 (+0.21%) | 3,975,000 |
4 Oct 2023 | HKD | 4.74 | 4.9 | 4.68 | 4.8 | 4.8 | +0.01 (+0.21%) | 4,394,000 |
3 Oct 2023 | HKD | 4.7 | 4.8 | 4.68 | 4.79 | 4.79 | +0.08 (+1.70%) | 4,610,120 |
29 Sep 2023 | HKD | 4.67 | 4.77 | 4.63 | 4.71 | 4.71 | +0.04 (+0.86%) | 5,960,500 |
28 Sep 2023 | HKD | 4.7 | 4.74 | 4.63 | 4.67 | 4.67 | -0.04 (-0.85%) | 965,000 |
27 Sep 2023 | HKD | 4.86 | 4.95 | 4.61 | 4.71 | 4.71 | -0.15 (-3.09%) | 3,129,230 |
26 Sep 2023 | HKD | 4.8 | 5 | 4.7 | 4.86 | 4.86 | -0.02 (-0.41%) | 4,772,000 |
25 Sep 2023 | HKD | 4.65 | 5.23 | 4.57 | 4.88 | 4.88 | +0.24 (+5.17%) | 7,609,000 |
22 Sep 2023 | HKD | 4.63 | 4.74 | 4.63 | 4.64 | 4.64 | +0.01 (+0.22%) | 2,151,000 |
21 Sep 2023 | HKD | 4.71 | 4.74 | 4.63 | 4.63 | 4.63 | -0.08 (-1.70%) | 1,917,000 |
20 Sep 2023 | HKD | 4.7 | 4.78 | 4.5 | 4.71 | 4.71 | +0.04 (+0.86%) | 9,880,000 |
19 Sep 2023 | HKD | 4.74 | 4.76 | 4.62 | 4.67 | 4.67 | -0.07 (-1.48%) | 1,137,000 |
18 Sep 2023 | HKD | 4.74 | 4.76 | 4.6 | 4.74 | 4.74 | 0.0 (0.0%) | 1,370,500 |
15 Sep 2023 | HKD | 4.88 | 4.88 | 4.66 | 4.74 | 4.74 | -0.14 (-2.87%) | 2,277,001 |
14 Sep 2023 | HKD | 4.93 | 5 | 4.74 | 4.88 | 4.88 | -0.05 (-1.01%) | 956,000 |
13 Sep 2023 | HKD | 4.92 | 5.1 | 4.91 | 4.93 | 4.93 | +0.01 (+0.20%) | 2,430,524 |
12 Sep 2023 | HKD | 4.82 | 5 | 4.74 | 4.92 | 4.92 | +0.11 (+2.29%) | 1,212,000 |
11 Sep 2023 | HKD | 4.6 | 4.83 | 4.6 | 4.81 | 4.81 | +0.21 (+4.57%) | 3,244,000 |
7 Sep 2023 | HKD | 4.68 | 4.7 | 4.6 | 4.6 | 4.6 | -0.08 (-1.71%) | 1,122,000 |
6 Sep 2023 | HKD | 4.67 | 4.74 | 4.61 | 4.68 | 4.68 | +0.01 (+0.21%) | 689,060 |
5 Sep 2023 | HKD | 4.76 | 4.85 | 4.65 | 4.67 | 4.67 | -0.09 (-1.89%) | 443,126 |
4 Sep 2023 | HKD | 4.7 | 4.9 | 4.7 | 4.76 | 4.76 | +0.06 (+1.28%) | 475,000 |
1 Sep 2023 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |