Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | HKD | 2.91 | 3.14 | 2.9 | 3.08 | 3.08 | +0.2 (+6.94%) | 8,029,000 |
22 Aug 2023 | HKD | 3.11 | 3.11 | 2.86 | 2.88 | 2.88 | -0.4 (-12.20%) | 14,134,000 |
21 Aug 2023 | HKD | 3.41 | 3.41 | 3.26 | 3.28 | 3.28 | -0.14 (-4.09%) | 4,236,000 |
18 Aug 2023 | HKD | 3.31 | 3.42 | 3.3 | 3.42 | 3.42 | +0.12 (+3.64%) | 7,376,000 |
17 Aug 2023 | HKD | 3.2 | 3.32 | 3.18 | 3.3 | 3.3 | +0.1 (+3.13%) | 6,420,000 |
16 Aug 2023 | HKD | 3.2 | 3.21 | 3.15 | 3.2 | 3.2 | 0.0 (0.0%) | 4,598,000 |
15 Aug 2023 | HKD | 3.19 | 3.22 | 3.16 | 3.2 | 3.2 | +0.04 (+1.27%) | 4,824,000 |
14 Aug 2023 | HKD | 3.19 | 3.22 | 3.16 | 3.16 | 3.16 | -0.03 (-0.94%) | 7,151,000 |
11 Aug 2023 | HKD | 3.28 | 3.28 | 3.15 | 3.19 | 3.19 | +0.04 (+1.27%) | 12,189,500 |
10 Aug 2023 | HKD | 2.91 | 3.16 | 2.91 | 3.15 | 3.15 | +0.21 (+7.14%) | 12,322,060 |
9 Aug 2023 | HKD | 2.87 | 2.94 | 2.85 | 2.94 | 2.94 | +0.06 (+2.08%) | 4,584,000 |
8 Aug 2023 | HKD | 2.89 | 2.92 | 2.83 | 2.88 | 2.88 | -0.02 (-0.69%) | 3,370,000 |
7 Aug 2023 | HKD | 2.81 | 2.92 | 2.81 | 2.9 | 2.9 | +0.08 (+2.84%) | 3,424,000 |
4 Aug 2023 | HKD | 2.81 | 2.86 | 2.81 | 2.82 | 2.82 | -0.01 (-0.35%) | 756,000 |
3 Aug 2023 | HKD | 2.81 | 2.85 | 2.81 | 2.83 | 2.83 | +0.01 (+0.35%) | 1,096,000 |
2 Aug 2023 | HKD | 2.82 | 2.84 | 2.79 | 2.82 | 2.82 | 0.0 (0.0%) | 578,000 |
1 Aug 2023 | HKD | 2.77 | 2.84 | 2.73 | 2.82 | 2.82 | +0.05 (+1.81%) | 1,816,000 |
31 Jul 2023 | HKD | 2.88 | 2.88 | 2.77 | 2.77 | 2.77 | -0.08 (-2.81%) | 3,018,000 |
28 Jul 2023 | HKD | 2.84 | 2.87 | 2.84 | 2.85 | 2.85 | -0.02 (-0.70%) | 1,200,000 |
27 Jul 2023 | HKD | 2.84 | 2.87 | 2.82 | 2.87 | 2.87 | +0.02 (+0.70%) | 1,480,000 |
26 Jul 2023 | HKD | 2.85 | 2.88 | 2.83 | 2.85 | 2.85 | +0.01 (+0.35%) | 1,034,000 |
25 Jul 2023 | HKD | 2.92 | 2.92 | 2.8 | 2.84 | 2.84 | -0.03 (-1.05%) | 3,962,000 |
24 Jul 2023 | HKD | 2.8 | 2.95 | 2.8 | 2.87 | 2.87 | +0.05 (+1.77%) | 7,626,000 |
21 Jul 2023 | HKD | 2.83 | 2.83 | 2.76 | 2.82 | 2.82 | -0.01 (-0.35%) | 1,924,000 |
20 Jul 2023 | HKD | 2.84 | 2.84 | 2.78 | 2.83 | 2.83 | -0.01 (-0.35%) | 2,426,150 |
19 Jul 2023 | HKD | 2.8 | 2.85 | 2.77 | 2.84 | 2.84 | +0.05 (+1.79%) | 2,662,000 |
18 Jul 2023 | HKD | 2.77 | 2.8 | 2.73 | 2.79 | 2.79 | +0.02 (+0.72%) | 1,880,000 |
17 Jul 2023 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 2.8 | 2.8 | 2.73 | 2.77 | 2.77 | -0.01 (-0.36%) | 2,396,000 |
13 Jul 2023 | HKD | 2.74 | 2.82 | 2.72 | 2.78 | 2.78 | +0.06 (+2.21%) | 3,426,000 |