Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | HKD | 4.06 | 4.1 | 4.01 | 4.06 | 4.06 | +0.01 (+0.25%) | 3,393,000 |
18 Oct 2023 | HKD | 4.19 | 4.19 | 4.05 | 4.05 | 4.05 | -0.09 (-2.17%) | 6,707,990 |
17 Oct 2023 | HKD | 4.21 | 4.21 | 4.14 | 4.14 | 4.14 | -0.05 (-1.19%) | 2,125,000 |
16 Oct 2023 | HKD | 4.13 | 4.24 | 4.13 | 4.19 | 4.19 | +0.05 (+1.21%) | 2,387,000 |
13 Oct 2023 | HKD | 4.16 | 4.18 | 4.11 | 4.14 | 4.14 | -0.04 (-0.96%) | 2,771,000 |
12 Oct 2023 | HKD | 4.35 | 4.39 | 4.16 | 4.18 | 4.18 | -0.12 (-2.79%) | 8,972,418 |
11 Oct 2023 | HKD | 4.43 | 4.43 | 4.26 | 4.3 | 4.3 | -0.08 (-1.83%) | 5,877,000 |
10 Oct 2023 | HKD | 4.45 | 4.51 | 4.37 | 4.38 | 4.38 | -0.07 (-1.57%) | 2,823,000 |
9 Oct 2023 | HKD | 4.27 | 4.48 | 4.27 | 4.45 | 4.45 | +0.16 (+3.73%) | 2,956,200 |
6 Oct 2023 | HKD | 4.23 | 4.31 | 4.23 | 4.29 | 4.29 | +0.06 (+1.42%) | 1,220,774 |
5 Oct 2023 | HKD | 4.32 | 4.32 | 4.21 | 4.23 | 4.23 | -0.06 (-1.40%) | 914,000 |
4 Oct 2023 | HKD | 4.31 | 4.32 | 4.22 | 4.29 | 4.29 | -0.06 (-1.38%) | 1,831,198 |
3 Oct 2023 | HKD | 4.38 | 4.39 | 4.31 | 4.35 | 4.35 | -0.06 (-1.36%) | 1,345,800 |
29 Sep 2023 | HKD | 4.38 | 4.46 | 4.38 | 4.41 | 4.41 | +0.05 (+1.15%) | 1,287,000 |
28 Sep 2023 | HKD | 4.47 | 4.47 | 4.33 | 4.36 | 4.36 | -0.07 (-1.58%) | 2,197,800 |
27 Sep 2023 | HKD | 4.49 | 4.49 | 4.37 | 4.43 | 4.43 | +0.03 (+0.68%) | 2,386,000 |
26 Sep 2023 | HKD | 4.6 | 4.6 | 4.38 | 4.4 | 4.4 | -0.09 (-2.00%) | 2,829,958 |
25 Sep 2023 | HKD | 4.45 | 4.64 | 4.45 | 4.49 | 4.49 | +0.03 (+0.67%) | 5,638,000 |
22 Sep 2023 | HKD | 4.48 | 4.49 | 4.38 | 4.46 | 4.46 | -0.01 (-0.22%) | 4,075,200 |
21 Sep 2023 | HKD | 4.46 | 4.54 | 4.36 | 4.47 | 4.47 | +0.01 (+0.22%) | 6,289,000 |
20 Sep 2023 | HKD | 4.37 | 4.54 | 4.3 | 4.46 | 4.46 | +0.08 (+1.83%) | 12,625,000 |
19 Sep 2023 | HKD | 4.1 | 4.46 | 4.05 | 4.38 | 4.38 | +0.3 (+7.35%) | 12,339,300 |
18 Sep 2023 | HKD | 4.04 | 4.1 | 3.95 | 4.08 | 4.08 | -0.15 (-3.55%) | 6,012,000 |
15 Sep 2023 | HKD | 4.2 | 4.28 | 4.15 | 4.23 | 4.23 | +0.09 (+2.17%) | 7,921,000 |
14 Sep 2023 | HKD | 4.13 | 4.19 | 4.11 | 4.14 | 4.14 | +0.01 (+0.24%) | 3,782,000 |
13 Sep 2023 | HKD | 4.2 | 4.25 | 4.12 | 4.13 | 4.13 | -0.09 (-2.13%) | 5,176,000 |
12 Sep 2023 | HKD | 4.13 | 4.25 | 4.12 | 4.22 | 4.22 | +0.04 (+0.96%) | 4,640,000 |
11 Sep 2023 | HKD | 4.07 | 4.21 | 4.07 | 4.18 | 4.18 | +0.11 (+2.70%) | 5,548,400 |
7 Sep 2023 | HKD | 4.13 | 4.17 | 4.05 | 4.07 | 4.07 | -0.04 (-0.97%) | 4,779,000 |
6 Sep 2023 | HKD | 4.23 | 4.23 | 4.05 | 4.11 | 4.11 | -0.12 (-2.84%) | 6,377,000 |