Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | HKD | 3.87 | 3.96 | 3.8 | 3.93 | 3.93 | +0.04 (+1.03%) | 642,000 |
5 Oct 2023 | HKD | 3.86 | 3.92 | 3.85 | 3.89 | 3.89 | +0.01 (+0.26%) | 739,500 |
4 Oct 2023 | HKD | 3.7 | 3.95 | 3.65 | 3.88 | 3.88 | +0.15 (+4.02%) | 1,452,000 |
3 Oct 2023 | HKD | 3.55 | 3.77 | 3.52 | 3.73 | 3.73 | +0.14 (+3.90%) | 424,500 |
29 Sep 2023 | HKD | 3.32 | 3.67 | 3.32 | 3.59 | 3.59 | +0.17 (+4.97%) | 3,130,168 |
28 Sep 2023 | HKD | 3.4 | 3.46 | 3.38 | 3.42 | 3.42 | +0.06 (+1.79%) | 76,000 |
27 Sep 2023 | HKD | 3.25 | 3.4 | 3.25 | 3.36 | 3.36 | +0.12 (+3.70%) | 185,708 |
26 Sep 2023 | HKD | 3.25 | 3.4 | 3.24 | 3.24 | 3.24 | -0.01 (-0.31%) | 60,000 |
25 Sep 2023 | HKD | 3.43 | 3.54 | 3.25 | 3.25 | 3.25 | -0.08 (-2.40%) | 83,500 |
22 Sep 2023 | HKD | 3.32 | 3.36 | 3.26 | 3.33 | 3.33 | +0.1 (+3.10%) | 38,000 |
21 Sep 2023 | HKD | 3.39 | 3.4 | 3.22 | 3.23 | 3.23 | -0.16 (-4.72%) | 97,500 |
20 Sep 2023 | HKD | 3.38 | 3.4 | 3.33 | 3.39 | 3.39 | -0.01 (-0.29%) | 112,500 |
19 Sep 2023 | HKD | 3.36 | 3.4 | 3.36 | 3.4 | 3.4 | +0.04 (+1.19%) | 10,500 |
18 Sep 2023 | HKD | 3.52 | 3.54 | 3.34 | 3.36 | 3.36 | +0.04 (+1.20%) | 332,500 |
15 Sep 2023 | HKD | 3.3 | 3.4 | 3.3 | 3.32 | 3.32 | +0.02 (+0.61%) | 223,096 |
14 Sep 2023 | HKD | 3.38 | 3.41 | 3.26 | 3.3 | 3.3 | -0.07 (-2.08%) | 435,500 |
13 Sep 2023 | HKD | 3.39 | 3.41 | 3.37 | 3.37 | 3.37 | -0.02 (-0.59%) | 84,000 |
12 Sep 2023 | HKD | 3.42 | 3.43 | 3.34 | 3.39 | 3.39 | 0.0 (0.0%) | 28,000 |
11 Sep 2023 | HKD | 3.42 | 3.43 | 3.3 | 3.39 | 3.39 | -0.11 (-3.14%) | 187,000 |
7 Sep 2023 | HKD | 3.5 | 3.55 | 3.44 | 3.5 | 3.5 | 0.0 (0.0%) | 62,500 |
6 Sep 2023 | HKD | 3.45 | 3.55 | 3.43 | 3.5 | 3.5 | -0.04 (-1.13%) | 164,000 |
5 Sep 2023 | HKD | 3.5 | 3.58 | 3.47 | 3.54 | 3.54 | -0.01 (-0.28%) | 123,062 |
4 Sep 2023 | HKD | 3.68 | 3.84 | 3.55 | 3.55 | 3.55 | -0.13 (-3.53%) | 123,500 |
1 Sep 2023 | HKD | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 3.61 | 3.68 | 3.5 | 3.68 | 3.68 | +0.07 (+1.94%) | 218,500 |
30 Aug 2023 | HKD | 3.7 | 3.7 | 3.61 | 3.61 | 3.61 | -0.09 (-2.43%) | 75,500 |
29 Aug 2023 | HKD | 3.65 | 3.79 | 3.65 | 3.7 | 3.7 | +0.05 (+1.37%) | 226,500 |
28 Aug 2023 | HKD | 3.83 | 3.83 | 3.57 | 3.65 | 3.65 | +0.01 (+0.27%) | 232,500 |
25 Aug 2023 | HKD | 3.59 | 3.67 | 3.56 | 3.64 | 3.64 | -0.06 (-1.62%) | 132,000 |
24 Aug 2023 | HKD | 3.66 | 3.78 | 3.59 | 3.7 | 3.7 | +0.04 (+1.09%) | 626,604 |