Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | HKD | 2.66 | 2.66 | 2.53 | 2.53 | 2.53 | -0.09 (-3.44%) | 668,000 |
16 Oct 2023 | HKD | 2.64 | 2.67 | 2.59 | 2.62 | 2.62 | -0.05 (-1.87%) | 415,500 |
13 Oct 2023 | HKD | 2.63 | 2.68 | 2.63 | 2.67 | 2.67 | -0.03 (-1.11%) | 487,500 |
12 Oct 2023 | HKD | 2.66 | 2.74 | 2.66 | 2.7 | 2.7 | +0.04 (+1.50%) | 571,000 |
11 Oct 2023 | HKD | 2.65 | 2.67 | 2.64 | 2.66 | 2.66 | +0.03 (+1.14%) | 1,032,000 |
10 Oct 2023 | HKD | 2.63 | 2.68 | 2.62 | 2.63 | 2.63 | 0.0 (0.0%) | 749,000 |
9 Oct 2023 | HKD | 2.55 | 2.71 | 2.55 | 2.63 | 2.63 | +0.1 (+3.95%) | 809,124 |
6 Oct 2023 | HKD | 2.49 | 2.56 | 2.49 | 2.53 | 2.53 | +0.03 (+1.20%) | 1,050,500 |
5 Oct 2023 | HKD | 2.51 | 2.71 | 2.48 | 2.5 | 2.5 | -0.04 (-1.57%) | 475,500 |
4 Oct 2023 | HKD | 2.55 | 2.56 | 2.51 | 2.54 | 2.54 | -0.04 (-1.55%) | 312,500 |
3 Oct 2023 | HKD | 2.61 | 2.62 | 2.55 | 2.58 | 2.58 | -0.05 (-1.90%) | 321,500 |
29 Sep 2023 | HKD | 2.64 | 2.72 | 2.6 | 2.63 | 2.63 | -0.06 (-2.23%) | 803,000 |
28 Sep 2023 | HKD | 2.7 | 2.73 | 2.68 | 2.69 | 2.69 | -0.02 (-0.74%) | 420,000 |
27 Sep 2023 | HKD | 2.78 | 2.78 | 2.71 | 2.71 | 2.71 | -0.02 (-0.73%) | 699,500 |
26 Sep 2023 | HKD | 2.79 | 2.8 | 2.71 | 2.73 | 2.73 | -0.06 (-2.15%) | 688,000 |
25 Sep 2023 | HKD | 2.86 | 2.86 | 2.79 | 2.79 | 2.79 | -0.05 (-1.76%) | 660,498 |
22 Sep 2023 | HKD | 2.82 | 2.88 | 2.82 | 2.84 | 2.84 | -0.03 (-1.05%) | 1,226,000 |
21 Sep 2023 | HKD | 2.98 | 2.98 | 2.86 | 2.87 | 2.87 | -0.04 (-1.37%) | 201,000 |
20 Sep 2023 | HKD | 2.9 | 2.93 | 2.87 | 2.91 | 2.91 | +0.02 (+0.69%) | 161,500 |
19 Sep 2023 | HKD | 2.86 | 2.91 | 2.85 | 2.89 | 2.89 | +0.03 (+1.05%) | 469,500 |
18 Sep 2023 | HKD | 2.88 | 2.89 | 2.86 | 2.86 | 2.86 | -0.01 (-0.35%) | 676,500 |
15 Sep 2023 | HKD | 2.9 | 2.93 | 2.86 | 2.87 | 2.87 | -0.01 (-0.35%) | 536,500 |
14 Sep 2023 | HKD | 2.98 | 3.05 | 2.88 | 2.88 | 2.88 | -0.01 (-0.35%) | 739,000 |
13 Sep 2023 | HKD | 2.97 | 3 | 2.89 | 2.89 | 2.89 | -0.09 (-3.02%) | 578,500 |
12 Sep 2023 | HKD | 3.06 | 3.08 | 2.98 | 2.98 | 2.98 | -0.09 (-2.93%) | 879,000 |
11 Sep 2023 | HKD | 3.05 | 3.08 | 3.04 | 3.07 | 3.07 | +0.01 (+0.33%) | 346,500 |
7 Sep 2023 | HKD | 3.16 | 3.16 | 3.05 | 3.06 | 3.06 | -0.02 (-0.65%) | 271,500 |
6 Sep 2023 | HKD | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -0.03 (-0.96%) | 558,118 |
5 Sep 2023 | HKD | 3.15 | 3.2 | 3.09 | 3.11 | 3.11 | +0.01 (+0.32%) | 398,000 |
4 Sep 2023 | HKD | 3 | 3.18 | 3 | 3.1 | 3.1 | +0.04 (+1.31%) | 1,418,000 |