Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | HKD | 3.8 | 3.8 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 37,500 |
4 Oct 2023 | HKD | 3.89 | 3.9 | 3.8 | 3.8 | 3.8 | -0.1 (-2.56%) | 50,500 |
3 Oct 2023 | HKD | 4.04 | 4.04 | 3.87 | 3.9 | 3.9 | -0.14 (-3.47%) | 34,000 |
29 Sep 2023 | HKD | 3.92 | 4.04 | 3.92 | 4.04 | 4.04 | 0.0 (0.0%) | 3,870 |
28 Sep 2023 | HKD | 3.75 | 4.04 | 3.75 | 4.04 | 4.04 | 0.0 (0.0%) | 76,000 |
27 Sep 2023 | HKD | 3.9 | 4.04 | 3.72 | 4.04 | 4.04 | +0.14 (+3.59%) | 175,030 |
26 Sep 2023 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | -0.01 (-0.26%) | 0 |
25 Sep 2023 | HKD | 3.84 | 3.91 | 3.61 | 3.91 | 3.91 | +0.01 (+0.26%) | 82,000 |
22 Sep 2023 | HKD | 3.95 | 3.95 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 1,500 |
21 Sep 2023 | HKD | 3.98 | 3.98 | 3.9 | 3.9 | 3.9 | -0.08 (-2.01%) | 24,500 |
20 Sep 2023 | HKD | 3.54 | 3.98 | 3.36 | 3.98 | 3.98 | +0.27 (+7.28%) | 197,500 |
19 Sep 2023 | HKD | 3.7 | 3.74 | 3.5 | 3.71 | 3.71 | -0.1 (-2.62%) | 43,100 |
18 Sep 2023 | HKD | 3.7 | 3.85 | 3.6 | 3.81 | 3.81 | -0.17 (-4.27%) | 40,000 |
15 Sep 2023 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 0 |
14 Sep 2023 | HKD | 3.75 | 3.98 | 3.56 | 3.98 | 3.98 | +0.13 (+3.38%) | 32,720 |
13 Sep 2023 | HKD | 4 | 4 | 3.61 | 3.85 | 3.85 | +0.06 (+1.58%) | 28,000 |
12 Sep 2023 | HKD | 3.65 | 3.79 | 3.36 | 3.79 | 3.79 | -0.13 (-3.32%) | 222,500 |
11 Sep 2023 | HKD | 4 | 4.09 | 3.83 | 3.92 | 3.92 | -0.37 (-8.62%) | 198,000 |
7 Sep 2023 | HKD | 4.16 | 4.36 | 4.16 | 4.29 | 4.29 | -0.06 (-1.38%) | 98,700 |
6 Sep 2023 | HKD | 4.11 | 4.35 | 4.07 | 4.35 | 4.35 | 0.0 (0.0%) | 168,000 |
5 Sep 2023 | HKD | 4.37 | 4.37 | 4 | 4.35 | 4.35 | -0.07 (-1.58%) | 156,500 |
4 Sep 2023 | HKD | 4.22 | 4.42 | 4.21 | 4.42 | 4.42 | +0.22 (+5.24%) | 19,000 |
1 Sep 2023 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 4.01 | 4.3 | 4.01 | 4.2 | 4.2 | +0.08 (+1.94%) | 51,500 |
30 Aug 2023 | HKD | 3.83 | 4.12 | 3.83 | 4.12 | 4.12 | +0.02 (+0.49%) | 60,500 |
29 Aug 2023 | HKD | 4 | 4.1 | 3.81 | 4.1 | 4.1 | +0.25 (+6.49%) | 32,500 |
28 Aug 2023 | HKD | 3.75 | 4.08 | 3.75 | 3.85 | 3.85 | -0.1 (-2.53%) | 14,000 |
25 Aug 2023 | HKD | 3.99 | 4.27 | 3.95 | 3.95 | 3.95 | -0.13 (-3.19%) | 12,000 |
24 Aug 2023 | HKD | 3.51 | 4.29 | 3.51 | 4.08 | 4.08 | +0.57 (+16.24%) | 23,000 |
23 Aug 2023 | HKD | 3.49 | 3.51 | 3.49 | 3.51 | 3.51 | +0.04 (+1.15%) | 7,000 |