Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | HKD | 2.54 | 2.64 | 2.53 | 2.59 | 2.59 | +0.06 (+2.37%) | 1,690,000 |
5 Oct 2023 | HKD | 2.57 | 2.57 | 2.53 | 2.53 | 2.53 | -0.02 (-0.78%) | 827,004 |
4 Oct 2023 | HKD | 2.67 | 2.67 | 2.5 | 2.55 | 2.55 | -0.11 (-4.14%) | 3,336,858 |
3 Oct 2023 | HKD | 2.49 | 2.67 | 2.48 | 2.66 | 2.66 | +0.17 (+6.83%) | 4,753,661 |
29 Sep 2023 | HKD | 2.55 | 2.55 | 2.46 | 2.49 | 2.49 | -0.04 (-1.58%) | 6,892,000 |
28 Sep 2023 | HKD | 2.65 | 2.67 | 2.5 | 2.53 | 2.53 | -0.13 (-4.89%) | 6,924,000 |
27 Sep 2023 | HKD | 2.66 | 2.68 | 2.63 | 2.66 | 2.66 | 0.0 (0.0%) | 1,691,219 |
26 Sep 2023 | HKD | 2.7 | 2.71 | 2.66 | 2.66 | 2.66 | -0.04 (-1.48%) | 1,454,000 |
25 Sep 2023 | HKD | 2.74 | 2.74 | 2.69 | 2.7 | 2.7 | -0.04 (-1.46%) | 828,000 |
22 Sep 2023 | HKD | 2.71 | 2.77 | 2.68 | 2.74 | 2.74 | +0.02 (+0.74%) | 1,687,825 |
21 Sep 2023 | HKD | 2.7 | 2.75 | 2.68 | 2.72 | 2.72 | +0.02 (+0.74%) | 3,148,000 |
20 Sep 2023 | HKD | 2.73 | 2.74 | 2.7 | 2.7 | 2.7 | -0.03 (-1.10%) | 1,946,000 |
19 Sep 2023 | HKD | 2.77 | 2.78 | 2.73 | 2.73 | 2.73 | -0.06 (-2.15%) | 1,248,000 |
18 Sep 2023 | HKD | 2.76 | 2.82 | 2.71 | 2.79 | 2.79 | +0.01 (+0.36%) | 2,670,000 |
15 Sep 2023 | HKD | 2.72 | 2.78 | 2.7 | 2.78 | 2.78 | +0.06 (+2.21%) | 2,102,000 |
14 Sep 2023 | HKD | 2.75 | 2.76 | 2.72 | 2.72 | 2.72 | -0.06 (-2.16%) | 1,662,000 |
13 Sep 2023 | HKD | 2.75 | 2.79 | 2.74 | 2.78 | 2.78 | +0.02 (+0.72%) | 1,174,000 |
12 Sep 2023 | HKD | 2.79 | 2.79 | 2.72 | 2.76 | 2.76 | -0.05 (-1.78%) | 2,096,000 |
11 Sep 2023 | HKD | 2.78 | 2.81 | 2.75 | 2.81 | 2.81 | 0.0 (0.0%) | 2,710,000 |
7 Sep 2023 | HKD | 2.77 | 2.82 | 2.73 | 2.81 | 2.81 | +0.02 (+0.72%) | 3,284,000 |
6 Sep 2023 | HKD | 2.84 | 2.87 | 2.75 | 2.79 | 2.79 | -0.09 (-3.13%) | 2,986,000 |
5 Sep 2023 | HKD | 2.84 | 2.91 | 2.84 | 2.88 | 2.88 | -0.13 (-4.32%) | 3,006,000 |
4 Sep 2023 | HKD | 3.03 | 3.08 | 2.98 | 3.01 | 3.01 | 0.0 (0.0%) | 13,454,000 |
1 Sep 2023 | HKD | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 3.03 | 3.05 | 2.91 | 3.01 | 3.01 | -0.03 (-0.99%) | 25,223,000 |
30 Aug 2023 | HKD | 3.13 | 3.18 | 3.02 | 3.04 | 3.04 | -0.1 (-3.18%) | 6,204,000 |
29 Aug 2023 | HKD | 3.17 | 3.27 | 3.12 | 3.14 | 3.14 | -0.04 (-1.26%) | 4,573,375 |
28 Aug 2023 | HKD | 3.08 | 3.23 | 3.07 | 3.18 | 3.18 | +0.1 (+3.25%) | 6,282,000 |
25 Aug 2023 | HKD | 3.12 | 3.13 | 3.07 | 3.08 | 3.08 | -0.04 (-1.28%) | 3,128,000 |
24 Aug 2023 | HKD | 3.08 | 3.13 | 3.02 | 3.12 | 3.12 | +0.04 (+1.30%) | 3,786,000 |