Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | HKD | 3.34 | 3.44 | 3.33 | 3.43 | 3.43 | +0.09 (+2.69%) | 1,622,000 |
27 Sep 2023 | HKD | 3.4 | 3.44 | 3.28 | 3.34 | 3.34 | -0.06 (-1.76%) | 2,984,800 |
26 Sep 2023 | HKD | 3.33 | 3.43 | 3.31 | 3.4 | 3.4 | +0.04 (+1.19%) | 2,280,000 |
25 Sep 2023 | HKD | 3.21 | 3.39 | 3.21 | 3.36 | 3.36 | +0.11 (+3.38%) | 3,944,000 |
22 Sep 2023 | HKD | 3.25 | 3.33 | 3.25 | 3.25 | 3.25 | -0.01 (-0.31%) | 1,326,000 |
21 Sep 2023 | HKD | 3.1 | 3.26 | 3.1 | 3.26 | 3.26 | +0.15 (+4.82%) | 2,728,000 |
20 Sep 2023 | HKD | 3.1 | 3.14 | 3.1 | 3.11 | 3.11 | -0.03 (-0.96%) | 858,000 |
19 Sep 2023 | HKD | 3.06 | 3.14 | 3.06 | 3.14 | 3.14 | +0.06 (+1.95%) | 1,284,000 |
18 Sep 2023 | HKD | 3.03 | 3.08 | 3.01 | 3.08 | 3.08 | +0.03 (+0.98%) | 526,000 |
15 Sep 2023 | HKD | 3 | 3.09 | 2.98 | 3.05 | 3.05 | +0.06 (+2.01%) | 1,344,000 |
14 Sep 2023 | HKD | 2.99 | 3 | 2.9 | 2.99 | 2.99 | -0.01 (-0.33%) | 1,976,000 |
13 Sep 2023 | HKD | 3.02 | 3.05 | 2.98 | 3 | 3 | +0.03 (+1.01%) | 634,000 |
12 Sep 2023 | HKD | 2.98 | 2.98 | 2.94 | 2.97 | 2.97 | -0.01 (-0.34%) | 452,000 |
11 Sep 2023 | HKD | 3.11 | 3.11 | 2.93 | 2.98 | 2.98 | -0.35 (-10.51%) | 1,914,000 |
7 Sep 2023 | HKD | 3.3 | 3.34 | 3.3 | 3.33 | 3.33 | 0.0 (0.0%) | 943,576 |
6 Sep 2023 | HKD | 3.32 | 3.34 | 3.3 | 3.33 | 3.33 | +0.01 (+0.30%) | 618,000 |
5 Sep 2023 | HKD | 3.35 | 3.35 | 3.31 | 3.32 | 3.32 | -0.04 (-1.19%) | 548,024 |
4 Sep 2023 | HKD | 3.28 | 3.37 | 3.22 | 3.36 | 3.36 | +0.05 (+1.51%) | 1,362,006 |
1 Sep 2023 | HKD | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 3.38 | 3.38 | 3.29 | 3.31 | 3.31 | -0.05 (-1.49%) | 1,778,000 |
30 Aug 2023 | HKD | 3.29 | 3.51 | 3.29 | 3.36 | 3.36 | +0.07 (+2.13%) | 5,700,034 |
29 Aug 2023 | HKD | 3.29 | 3.29 | 3.25 | 3.29 | 3.29 | +0.03 (+0.92%) | 1,647,200 |
28 Aug 2023 | HKD | 3.28 | 3.3 | 3.26 | 3.26 | 3.26 | +0.03 (+0.93%) | 2,010,000 |
25 Aug 2023 | HKD | 3.2 | 3.26 | 3.2 | 3.23 | 3.23 | +0.05 (+1.57%) | 1,432,000 |
24 Aug 2023 | HKD | 3.28 | 3.29 | 3.15 | 3.18 | 3.18 | -0.1 (-3.05%) | 1,978,000 |
23 Aug 2023 | HKD | 3.28 | 3.29 | 3.25 | 3.28 | 3.28 | -0.01 (-0.30%) | 1,740,000 |
22 Aug 2023 | HKD | 3.23 | 3.29 | 3.18 | 3.29 | 3.29 | +0.07 (+2.17%) | 3,242,000 |
21 Aug 2023 | HKD | 3.24 | 3.3 | 3.21 | 3.22 | 3.22 | -0.06 (-1.83%) | 2,388,000 |
18 Aug 2023 | HKD | 3.2 | 3.29 | 3.2 | 3.28 | 3.28 | +0.08 (+2.50%) | 1,398,000 |
17 Aug 2023 | HKD | 3.22 | 3.25 | 3.18 | 3.2 | 3.2 | -0.07 (-2.14%) | 975,000 |