Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | HKD | 2.2 | 2.2 | 2.11 | 2.12 | 2.12 | -0.1 (-4.50%) | 3,100,000 |
26 Sep 2023 | HKD | 2.22 | 2.23 | 2.2 | 2.22 | 2.22 | 0.0 (0.0%) | 542,000 |
25 Sep 2023 | HKD | 2.22 | 2.22 | 2.18 | 2.22 | 2.22 | 0.0 (0.0%) | 2,904,000 |
22 Sep 2023 | HKD | 2.21 | 2.26 | 2.2 | 2.22 | 2.22 | -0.01 (-0.45%) | 1,514,000 |
21 Sep 2023 | HKD | 2.2 | 2.23 | 2.18 | 2.23 | 2.23 | +0.02 (+0.90%) | 1,421,000 |
20 Sep 2023 | HKD | 2.2 | 2.22 | 2.19 | 2.21 | 2.21 | 0.0 (0.0%) | 1,577,000 |
19 Sep 2023 | HKD | 2.19 | 2.24 | 2.19 | 2.21 | 2.21 | -0.01 (-0.45%) | 2,802,000 |
18 Sep 2023 | HKD | 2.19 | 2.22 | 2.18 | 2.22 | 2.22 | +0.02 (+0.91%) | 2,320,000 |
15 Sep 2023 | HKD | 2.2 | 2.26 | 2.18 | 2.2 | 2.2 | -0.02 (-0.90%) | 9,163,000 |
14 Sep 2023 | HKD | 2.19 | 2.22 | 2.19 | 2.22 | 2.22 | +0.02 (+0.91%) | 1,221,000 |
13 Sep 2023 | HKD | 2.2 | 2.21 | 2.19 | 2.2 | 2.2 | -0.01 (-0.45%) | 609,000 |
12 Sep 2023 | HKD | 2.2 | 2.22 | 2.19 | 2.21 | 2.21 | -0.01 (-0.45%) | 740,000 |
11 Sep 2023 | HKD | 2.18 | 2.24 | 2.17 | 2.22 | 2.22 | +0.01 (+0.45%) | 3,776,000 |
7 Sep 2023 | HKD | 2.19 | 2.21 | 2.17 | 2.21 | 2.21 | +0.01 (+0.45%) | 1,825,000 |
6 Sep 2023 | HKD | 2.18 | 2.22 | 2.18 | 2.2 | 2.2 | 0.0 (0.0%) | 1,401,000 |
5 Sep 2023 | HKD | 2.28 | 2.28 | 2.19 | 2.2 | 2.2 | -0.08 (-3.51%) | 1,093,000 |
4 Sep 2023 | HKD | 2.2 | 2.29 | 2.2 | 2.28 | 2.28 | +0.07 (+3.17%) | 1,392,000 |
1 Sep 2023 | HKD | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 2.21 | 2.23 | 2.19 | 2.21 | 2.21 | +0.01 (+0.45%) | 3,580,000 |
30 Aug 2023 | HKD | 2.22 | 2.22 | 2.19 | 2.2 | 2.2 | -0.02 (-0.90%) | 658,000 |
29 Aug 2023 | HKD | 2.2 | 2.23 | 2.19 | 2.22 | 2.22 | +0.03 (+1.37%) | 2,120,000 |
28 Aug 2023 | HKD | 2.21 | 2.22 | 2.19 | 2.19 | 2.19 | -0.03 (-1.35%) | 730,000 |
25 Aug 2023 | HKD | 2.19 | 2.22 | 2.16 | 2.22 | 2.22 | +0.02 (+0.91%) | 2,066,000 |
24 Aug 2023 | HKD | 2.19 | 2.23 | 2.19 | 2.2 | 2.2 | -0.01 (-0.45%) | 502,000 |
23 Aug 2023 | HKD | 2.21 | 2.23 | 2.19 | 2.21 | 2.21 | +0.01 (+0.45%) | 1,186,000 |
22 Aug 2023 | HKD | 2.21 | 2.22 | 2.19 | 2.2 | 2.2 | -0.04 (-1.79%) | 1,668,000 |
21 Aug 2023 | HKD | 2.2 | 2.25 | 2.18 | 2.24 | 2.24 | +0.03 (+1.36%) | 1,473,000 |
18 Aug 2023 | HKD | 2.25 | 2.28 | 2.2 | 2.21 | 2.21 | -0.06 (-2.64%) | 1,721,000 |
17 Aug 2023 | HKD | 2.32 | 2.33 | 2.27 | 2.27 | 2.27 | -0.12 (-5.02%) | 1,162,039 |
16 Aug 2023 | HKD | 2.39 | 2.4 | 2.34 | 2.39 | 2.39 | -0.01 (-0.42%) | 1,815,000 |