Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | HKD | 3.03 | 3.08 | 3.02 | 3.05 | 3.05 | +0.01 (+0.33%) | 6,980,000 |
27 Sep 2023 | HKD | 3.04 | 3.07 | 3.03 | 3.04 | 3.04 | -0.01 (-0.33%) | 7,944,000 |
26 Sep 2023 | HKD | 3.04 | 3.07 | 3.03 | 3.05 | 3.05 | -0.01 (-0.33%) | 9,711,267 |
25 Sep 2023 | HKD | 3.07 | 3.12 | 3.04 | 3.06 | 3.06 | -0.04 (-1.29%) | 6,121,539 |
22 Sep 2023 | HKD | 2.98 | 3.11 | 2.98 | 3.1 | 3.1 | +0.11 (+3.68%) | 13,094,869 |
21 Sep 2023 | HKD | 3.03 | 3.04 | 2.97 | 2.99 | 2.99 | -0.04 (-1.32%) | 14,990,494 |
20 Sep 2023 | HKD | 3.04 | 3.07 | 3.03 | 3.03 | 3.03 | -0.02 (-0.66%) | 9,882,279 |
19 Sep 2023 | HKD | 3.06 | 3.07 | 3.03 | 3.05 | 3.05 | 0.0 (0.0%) | 6,996,717 |
18 Sep 2023 | HKD | 3.06 | 3.09 | 3.03 | 3.05 | 3.05 | -0.01 (-0.33%) | 9,712,063 |
15 Sep 2023 | HKD | 3.03 | 3.08 | 3.01 | 3.06 | 3.06 | +0.04 (+1.32%) | 20,683,568 |
14 Sep 2023 | HKD | 3 | 3.05 | 2.98 | 3.02 | 3.02 | +0.03 (+1.00%) | 14,700,073 |
13 Sep 2023 | HKD | 2.99 | 3.02 | 2.94 | 2.99 | 2.99 | +0.01 (+0.34%) | 14,979,420 |
12 Sep 2023 | HKD | 2.98 | 2.99 | 2.92 | 2.98 | 2.98 | +0.01 (+0.34%) | 13,155,844 |
11 Sep 2023 | HKD | 2.93 | 2.98 | 2.9 | 2.97 | 2.97 | +0.04 (+1.37%) | 15,775,000 |
7 Sep 2023 | HKD | 2.96 | 2.99 | 2.92 | 2.93 | 2.93 | -0.04 (-1.35%) | 16,894,000 |
6 Sep 2023 | HKD | 2.98 | 2.99 | 2.92 | 2.97 | 2.97 | +0.02 (+0.68%) | 11,714,000 |
5 Sep 2023 | HKD | 2.98 | 2.99 | 2.94 | 2.95 | 2.95 | -0.04 (-1.34%) | 12,422,000 |
4 Sep 2023 | HKD | 2.9 | 3.02 | 2.87 | 2.99 | 2.99 | +0.11 (+3.82%) | 13,847,499 |
1 Sep 2023 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 2.91 | 2.91 | 2.86 | 2.88 | 2.88 | -0.02 (-0.69%) | 18,172,000 |
30 Aug 2023 | HKD | 3 | 3 | 2.9 | 2.9 | 2.9 | -0.08 (-2.68%) | 12,617,000 |
29 Aug 2023 | HKD | 2.91 | 3 | 2.91 | 2.98 | 2.98 | +0.08 (+2.76%) | 10,432,486 |
28 Aug 2023 | HKD | 3.01 | 3.04 | 2.9 | 2.9 | 2.9 | -0.03 (-1.02%) | 6,994,000 |
25 Aug 2023 | HKD | 2.92 | 2.95 | 2.9 | 2.93 | 2.93 | 0.0 (0.0%) | 5,504,000 |
24 Aug 2023 | HKD | 2.92 | 2.96 | 2.91 | 2.93 | 2.93 | +0.03 (+1.03%) | 3,626,480 |
23 Aug 2023 | HKD | 2.94 | 2.97 | 2.88 | 2.9 | 2.9 | -0.04 (-1.36%) | 7,810,000 |
22 Aug 2023 | HKD | 2.92 | 2.97 | 2.88 | 2.94 | 2.94 | +0.03 (+1.03%) | 12,639,176 |
21 Aug 2023 | HKD | 3.01 | 3.01 | 2.9 | 2.91 | 2.91 | -0.08 (-2.68%) | 11,770,413 |
18 Aug 2023 | HKD | 3.09 | 3.09 | 2.99 | 2.99 | 2.99 | -0.08 (-2.61%) | 10,920,000 |
17 Aug 2023 | HKD | 3 | 3.11 | 2.99 | 3.07 | 3.07 | +0.07 (+2.33%) | 9,553,779 |