Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | HKD | 2.57 | 2.57 | 2.3 | 2.43 | 2.43 | +0.07 (+2.97%) | 38,000 |
25 Aug 2023 | HKD | 2.36 | 2.36 | 2.28 | 2.36 | 2.36 | -0.03 (-1.26%) | 484,000 |
24 Aug 2023 | HKD | 2.23 | 2.48 | 2.17 | 2.39 | 2.39 | +0.29 (+13.81%) | 757,000 |
23 Aug 2023 | HKD | 2.73 | 2.88 | 2.04 | 2.1 | 2.1 | -0.61 (-22.51%) | 1,420,000 |
22 Aug 2023 | HKD | 2.99 | 2.99 | 2.71 | 2.71 | 2.71 | -0.14 (-4.91%) | 320,000 |
21 Aug 2023 | HKD | 3.09 | 3.18 | 2.84 | 2.85 | 2.85 | -0.15 (-5%) | 279,000 |
18 Aug 2023 | HKD | 3.18 | 3.18 | 2.85 | 3 | 3 | -0.11 (-3.54%) | 504,000 |
17 Aug 2023 | HKD | 2.86 | 3.12 | 2.86 | 3.11 | 3.11 | +0.13 (+4.36%) | 748,000 |
16 Aug 2023 | HKD | 2.98 | 3.1 | 2.98 | 2.98 | 2.98 | +0.03 (+1.02%) | 872,000 |
15 Aug 2023 | HKD | 2.95 | 2.98 | 2.82 | 2.95 | 2.95 | 0.0 (0.0%) | 358,000 |
14 Aug 2023 | HKD | 2.81 | 2.95 | 2.79 | 2.95 | 2.95 | +0.07 (+2.43%) | 135,000 |
11 Aug 2023 | HKD | 2.76 | 2.88 | 2.75 | 2.88 | 2.88 | +0.07 (+2.49%) | 371,000 |
10 Aug 2023 | HKD | 2.9 | 2.9 | 2.78 | 2.81 | 2.81 | -0.09 (-3.10%) | 13,000 |
9 Aug 2023 | HKD | 2.76 | 2.9 | 2.76 | 2.9 | 2.9 | +0.17 (+6.23%) | 110,000 |
8 Aug 2023 | HKD | 2.9 | 2.9 | 2.72 | 2.73 | 2.73 | -0.14 (-4.88%) | 682,000 |
7 Aug 2023 | HKD | 2.91 | 2.91 | 2.82 | 2.87 | 2.87 | -0.01 (-0.35%) | 161,000 |
4 Aug 2023 | HKD | 2.93 | 2.93 | 2.83 | 2.88 | 2.88 | -0.02 (-0.69%) | 303,000 |
3 Aug 2023 | HKD | 2.88 | 2.92 | 2.81 | 2.9 | 2.9 | -0.02 (-0.68%) | 98,000 |
2 Aug 2023 | HKD | 2.82 | 2.92 | 2.7 | 2.92 | 2.92 | +0.1 (+3.55%) | 167,000 |
1 Aug 2023 | HKD | 3 | 3.05 | 2.82 | 2.82 | 2.82 | -0.18 (-6%) | 420,000 |
31 Jul 2023 | HKD | 2.8 | 3 | 2.76 | 3 | 3 | +0.1 (+3.45%) | 915,000 |
28 Jul 2023 | HKD | 2.89 | 2.97 | 2.76 | 2.9 | 2.9 | +0.01 (+0.35%) | 391,000 |
27 Jul 2023 | HKD | 2.95 | 2.95 | 2.73 | 2.89 | 2.89 | -0.02 (-0.69%) | 720,000 |
26 Jul 2023 | HKD | 2.83 | 2.91 | 2.54 | 2.91 | 2.91 | +0.11 (+3.93%) | 1,833,000 |
25 Jul 2023 | HKD | 2.82 | 2.82 | 2.7 | 2.8 | 2.8 | +0.02 (+0.72%) | 603,000 |
24 Jul 2023 | HKD | 2.78 | 2.81 | 2.58 | 2.78 | 2.78 | +0.11 (+4.12%) | 1,274,000 |
21 Jul 2023 | HKD | 2.5 | 2.83 | 2.36 | 2.67 | 2.67 | +0.17 (+6.80%) | 1,548,000 |
20 Jul 2023 | HKD | 2.2 | 2.58 | 2.06 | 2.5 | 2.5 | +0.3 (+13.64%) | 2,886,000 |
19 Jul 2023 | HKD | 1.98 | 2.23 | 1.96 | 2.2 | 2.2 | +0.17 (+8.37%) | 1,203,000 |
18 Jul 2023 | HKD | 1.95 | 2.08 | 1.95 | 2.03 | 2.03 | +0.08 (+4.10%) | 312,000 |