Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2023 | HKD | 3.49 | 3.5 | 3.38 | 3.42 | 3.42 | -0.06 (-1.72%) | 5,792,500 |
12 Sep 2023 | HKD | 3.51 | 3.53 | 3.42 | 3.48 | 3.48 | -0.03 (-0.85%) | 4,864,500 |
11 Sep 2023 | HKD | 3.43 | 3.52 | 3.34 | 3.51 | 3.51 | +0.07 (+2.03%) | 8,484,500 |
7 Sep 2023 | HKD | 3.55 | 3.55 | 3.42 | 3.44 | 3.44 | -0.14 (-3.91%) | 10,964,000 |
6 Sep 2023 | HKD | 3.65 | 3.65 | 3.51 | 3.58 | 3.58 | -0.08 (-2.19%) | 14,807,500 |
5 Sep 2023 | HKD | 3.87 | 3.87 | 3.66 | 3.66 | 3.66 | -0.22 (-5.67%) | 14,603,000 |
4 Sep 2023 | HKD | 3.8 | 3.9 | 3.73 | 3.88 | 3.88 | +0.09 (+2.37%) | 9,808,500 |
1 Sep 2023 | HKD | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 3.79 | 3.85 | 3.74 | 3.79 | 3.79 | +0.02 (+0.53%) | 9,613,000 |
30 Aug 2023 | HKD | 4 | 4.01 | 3.73 | 3.77 | 3.77 | -0.19 (-4.80%) | 22,121,500 |
29 Aug 2023 | HKD | 3.94 | 3.98 | 3.8 | 3.96 | 3.96 | +0.02 (+0.51%) | 14,518,700 |
28 Aug 2023 | HKD | 4.38 | 4.44 | 3.93 | 3.94 | 3.94 | -0.21 (-5.06%) | 12,196,500 |
25 Aug 2023 | HKD | 4.19 | 4.21 | 4.08 | 4.15 | 4.15 | -0.04 (-0.95%) | 6,825,000 |
24 Aug 2023 | HKD | 3.92 | 4.2 | 3.92 | 4.19 | 4.19 | +0.27 (+6.89%) | 9,280,500 |
23 Aug 2023 | HKD | 4.09 | 4.09 | 3.89 | 3.92 | 3.92 | -0.2 (-4.85%) | 8,433,500 |
22 Aug 2023 | HKD | 4.02 | 4.16 | 3.98 | 4.12 | 4.12 | +0.17 (+4.30%) | 8,805,500 |
21 Aug 2023 | HKD | 4.09 | 4.1 | 3.95 | 3.95 | 3.95 | -0.14 (-3.42%) | 8,360,500 |
18 Aug 2023 | HKD | 4.28 | 4.28 | 4.05 | 4.09 | 4.09 | -0.19 (-4.44%) | 16,260,530 |
17 Aug 2023 | HKD | 4.2 | 4.34 | 4.05 | 4.28 | 4.28 | +0.02 (+0.47%) | 10,824,000 |
16 Aug 2023 | HKD | 4.27 | 4.34 | 4.17 | 4.26 | 4.26 | -0.07 (-1.62%) | 8,470,000 |
15 Aug 2023 | HKD | 4.35 | 4.42 | 4.22 | 4.33 | 4.33 | +0.01 (+0.23%) | 11,590,000 |
14 Aug 2023 | HKD | 4.4 | 4.49 | 4.29 | 4.32 | 4.32 | -0.22 (-4.85%) | 17,582,500 |
11 Aug 2023 | HKD | 4.73 | 4.74 | 4.5 | 4.54 | 4.54 | -0.21 (-4.42%) | 16,777,461 |
10 Aug 2023 | HKD | 4.65 | 4.8 | 4.54 | 4.75 | 4.75 | +0.04 (+0.85%) | 12,481,500 |
9 Aug 2023 | HKD | 4.45 | 4.78 | 4.34 | 4.71 | 4.71 | +0.28 (+6.32%) | 20,057,500 |
8 Aug 2023 | HKD | 4.39 | 4.5 | 4.13 | 4.43 | 4.43 | -0.14 (-3.06%) | 29,414,500 |
7 Aug 2023 | HKD | 4.55 | 4.6 | 4.38 | 4.57 | 4.57 | -0.01 (-0.22%) | 9,332,500 |
4 Aug 2023 | HKD | 4.64 | 4.74 | 4.44 | 4.58 | 4.58 | +0.05 (+1.10%) | 14,282,000 |
3 Aug 2023 | HKD | 4.4 | 4.65 | 4.29 | 4.53 | 4.53 | +0.06 (+1.34%) | 15,598,000 |
2 Aug 2023 | HKD | 4.8 | 4.8 | 4.44 | 4.47 | 4.47 | -0.33 (-6.88%) | 19,457,000 |