Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | HKD | 4.16 | 4.16 | 4.1 | 4.14 | 4.14 | -0.01 (-0.24%) | 497,500 |
19 Sep 2023 | HKD | 4.04 | 4.16 | 4 | 4.15 | 4.15 | +0.11 (+2.72%) | 23,103,562 |
18 Sep 2023 | HKD | 4.09 | 4.13 | 3.99 | 4.04 | 4.04 | -0.05 (-1.22%) | 1,668,500 |
15 Sep 2023 | HKD | 4.02 | 4.13 | 3.95 | 4.09 | 4.09 | +0.1 (+2.51%) | 2,152,526 |
14 Sep 2023 | HKD | 4.04 | 4.08 | 3.98 | 3.99 | 3.99 | -0.05 (-1.24%) | 799,000 |
13 Sep 2023 | HKD | 4.12 | 4.12 | 4.01 | 4.04 | 4.04 | -0.08 (-1.94%) | 998,500 |
12 Sep 2023 | HKD | 4.06 | 4.13 | 4.02 | 4.12 | 4.12 | +0.1 (+2.49%) | 1,346,016 |
11 Sep 2023 | HKD | 3.9 | 4.07 | 3.9 | 4.02 | 4.02 | +0.03 (+0.75%) | 41,762,000 |
7 Sep 2023 | HKD | 4 | 4.03 | 3.9 | 3.99 | 3.99 | +0.01 (+0.25%) | 921,000 |
6 Sep 2023 | HKD | 4 | 4.01 | 3.9 | 3.98 | 3.98 | -0.01 (-0.25%) | 2,455,500 |
5 Sep 2023 | HKD | 4.09 | 4.09 | 3.99 | 3.99 | 3.99 | -0.08 (-1.97%) | 1,590,500 |
4 Sep 2023 | HKD | 4.06 | 4.13 | 4.03 | 4.07 | 4.07 | +0.01 (+0.25%) | 1,227,500 |
1 Sep 2023 | HKD | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 4.15 | 4.15 | 4.04 | 4.06 | 4.06 | -0.06 (-1.46%) | 1,595,000 |
30 Aug 2023 | HKD | 4.23 | 4.23 | 4.09 | 4.12 | 4.12 | -0.09 (-2.14%) | 1,262,500 |
29 Aug 2023 | HKD | 4.13 | 4.23 | 4.11 | 4.21 | 4.21 | +0.08 (+1.94%) | 872,000 |
28 Aug 2023 | HKD | 4.25 | 4.26 | 4.09 | 4.13 | 4.13 | +0.03 (+0.73%) | 690,500 |
25 Aug 2023 | HKD | 4.1 | 4.14 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 701,000 |
24 Aug 2023 | HKD | 4.16 | 4.18 | 4.09 | 4.1 | 4.1 | -0.02 (-0.49%) | 2,848,500 |
23 Aug 2023 | HKD | 4.23 | 4.29 | 4.12 | 4.12 | 4.12 | -0.19 (-4.41%) | 1,901,000 |
22 Aug 2023 | HKD | 4.34 | 4.38 | 4.18 | 4.31 | 4.31 | +0.01 (+0.23%) | 2,004,500 |
21 Aug 2023 | HKD | 4.26 | 4.38 | 4.25 | 4.3 | 4.3 | -0.02 (-0.46%) | 2,203,500 |
18 Aug 2023 | HKD | 4.29 | 4.38 | 4.25 | 4.32 | 4.32 | +0.05 (+1.17%) | 1,937,500 |
17 Aug 2023 | HKD | 4.2 | 4.34 | 4.15 | 4.27 | 4.27 | +0.05 (+1.18%) | 2,218,500 |
16 Aug 2023 | HKD | 4.2 | 4.25 | 4.17 | 4.22 | 4.22 | -0.04 (-0.94%) | 1,217,500 |
15 Aug 2023 | HKD | 4.14 | 4.29 | 4.12 | 4.26 | 4.26 | +0.06 (+1.43%) | 2,751,000 |
14 Aug 2023 | HKD | 4.28 | 4.33 | 4.11 | 4.2 | 4.2 | -0.13 (-3.00%) | 2,889,500 |
11 Aug 2023 | HKD | 4.36 | 4.39 | 4.3 | 4.33 | 4.33 | -0.02 (-0.46%) | 1,006,500 |
10 Aug 2023 | HKD | 4.46 | 4.46 | 4.28 | 4.35 | 4.35 | -0.03 (-0.68%) | 1,870,000 |
9 Aug 2023 | HKD | 4.28 | 4.44 | 4.28 | 4.38 | 4.38 | +0.12 (+2.82%) | 3,295,500 |