Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | HKD | 4.26 | 4.44 | 4.22 | 4.28 | 4.28 | +0.02 (+0.47%) | 851,000 |
6 Oct 2023 | HKD | 4.26 | 4.3 | 4.21 | 4.26 | 4.26 | +0.01 (+0.24%) | 787,000 |
5 Oct 2023 | HKD | 4.3 | 4.33 | 4.19 | 4.25 | 4.25 | +0.01 (+0.24%) | 774,000 |
4 Oct 2023 | HKD | 4.22 | 4.28 | 4.17 | 4.24 | 4.24 | 0.0 (0.0%) | 815,500 |
3 Oct 2023 | HKD | 4.26 | 4.28 | 4.16 | 4.24 | 4.24 | -0.02 (-0.47%) | 814,000 |
29 Sep 2023 | HKD | 4.16 | 4.39 | 4.08 | 4.26 | 4.26 | +0.11 (+2.65%) | 906,500 |
28 Sep 2023 | HKD | 4.3 | 4.3 | 4.04 | 4.15 | 4.15 | +0.01 (+0.24%) | 851,927 |
27 Sep 2023 | HKD | 4.11 | 4.19 | 4.1 | 4.14 | 4.14 | -0.02 (-0.48%) | 781,500 |
26 Sep 2023 | HKD | 4.12 | 4.2 | 4 | 4.16 | 4.16 | +0.04 (+0.97%) | 795,000 |
25 Sep 2023 | HKD | 4.16 | 4.35 | 4.04 | 4.12 | 4.12 | -0.05 (-1.20%) | 789,000 |
22 Sep 2023 | HKD | 4.2 | 4.33 | 4.14 | 4.17 | 4.17 | -0.05 (-1.18%) | 850,500 |
21 Sep 2023 | HKD | 4.16 | 4.29 | 4.16 | 4.22 | 4.22 | +0.05 (+1.20%) | 838,000 |
20 Sep 2023 | HKD | 4.22 | 4.25 | 4.17 | 4.17 | 4.17 | -0.04 (-0.95%) | 755,000 |
19 Sep 2023 | HKD | 4.1 | 4.21 | 4.1 | 4.21 | 4.21 | +0.1 (+2.43%) | 814,000 |
18 Sep 2023 | HKD | 4.25 | 4.28 | 4.06 | 4.11 | 4.11 | -0.12 (-2.84%) | 792,500 |
15 Sep 2023 | HKD | 4.12 | 4.23 | 4.12 | 4.23 | 4.23 | +0.12 (+2.92%) | 809,500 |
14 Sep 2023 | HKD | 4.27 | 4.27 | 4.06 | 4.11 | 4.11 | +0.06 (+1.48%) | 871,000 |
13 Sep 2023 | HKD | 4.2 | 4.2 | 4.05 | 4.05 | 4.05 | -0.15 (-3.57%) | 782,000 |
12 Sep 2023 | HKD | 4.3 | 4.3 | 4.15 | 4.2 | 4.2 | -0.05 (-1.18%) | 739,500 |
11 Sep 2023 | HKD | 4.37 | 4.38 | 4.18 | 4.25 | 4.25 | -0.09 (-2.07%) | 796,580 |
7 Sep 2023 | HKD | 4.2 | 4.4 | 4.2 | 4.34 | 4.34 | +0.09 (+2.12%) | 836,500 |
6 Sep 2023 | HKD | 4.13 | 4.25 | 4.11 | 4.25 | 4.25 | +0.05 (+1.19%) | 854,500 |
5 Sep 2023 | HKD | 4.15 | 4.22 | 4.1 | 4.2 | 4.2 | +0.09 (+2.19%) | 861,000 |
4 Sep 2023 | HKD | 3.99 | 4.12 | 3.98 | 4.11 | 4.11 | +0.12 (+3.01%) | 862,500 |
1 Sep 2023 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 4.01 | 4.04 | 3.92 | 3.99 | 3.99 | -0.04 (-0.99%) | 927,500 |
30 Aug 2023 | HKD | 4 | 4.03 | 3.91 | 4.03 | 4.03 | +0.07 (+1.77%) | 965,500 |
29 Aug 2023 | HKD | 3.8 | 4 | 3.8 | 3.96 | 3.96 | +0.05 (+1.28%) | 885,000 |
28 Aug 2023 | HKD | 4 | 4.04 | 3.88 | 3.91 | 3.91 | -0.05 (-1.26%) | 903,000 |
25 Aug 2023 | HKD | 3.85 | 4.05 | 3.8 | 3.96 | 3.96 | +0.04 (+1.02%) | 842,500 |