Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | HKD | 3.28 | 3.33 | 3.25 | 3.3 | 3.3 | +0.1 (+3.13%) | 1,399,000 |
26 Sep 2023 | HKD | 3.3 | 3.3 | 3.2 | 3.2 | 3.2 | -0.04 (-1.23%) | 1,139,000 |
25 Sep 2023 | HKD | 3.3 | 3.36 | 3.24 | 3.24 | 3.24 | -0.1 (-2.99%) | 844,480 |
22 Sep 2023 | HKD | 3.21 | 3.4 | 3.2 | 3.34 | 3.34 | +0.13 (+4.05%) | 2,075,000 |
21 Sep 2023 | HKD | 3.35 | 3.35 | 3.21 | 3.21 | 3.21 | -0.04 (-1.23%) | 1,264,000 |
20 Sep 2023 | HKD | 3.51 | 3.51 | 3.25 | 3.25 | 3.25 | -0.11 (-3.27%) | 1,725,000 |
19 Sep 2023 | HKD | 3.38 | 3.42 | 3.35 | 3.36 | 3.36 | -0.03 (-0.88%) | 988,399 |
18 Sep 2023 | HKD | 3.37 | 3.44 | 3.35 | 3.39 | 3.39 | +0.01 (+0.30%) | 1,155,000 |
15 Sep 2023 | HKD | 3.44 | 3.44 | 3.32 | 3.38 | 3.38 | -0.02 (-0.59%) | 2,026,584 |
14 Sep 2023 | HKD | 3.44 | 3.52 | 3.39 | 3.4 | 3.4 | 0.0 (0.0%) | 998,000 |
13 Sep 2023 | HKD | 3.53 | 3.57 | 3.39 | 3.4 | 3.4 | -0.09 (-2.58%) | 1,191,149 |
12 Sep 2023 | HKD | 3.45 | 3.51 | 3.38 | 3.49 | 3.49 | +0.05 (+1.45%) | 884,154 |
11 Sep 2023 | HKD | 3.41 | 3.49 | 3.36 | 3.44 | 3.44 | +0.03 (+0.88%) | 1,014,000 |
7 Sep 2023 | HKD | 3.5 | 3.52 | 3.4 | 3.41 | 3.41 | -0.13 (-3.67%) | 1,154,156 |
6 Sep 2023 | HKD | 3.5 | 3.63 | 3.34 | 3.54 | 3.54 | +0.04 (+1.14%) | 4,050,930 |
5 Sep 2023 | HKD | 3.64 | 3.64 | 3.43 | 3.5 | 3.5 | -0.14 (-3.85%) | 1,974,828 |
4 Sep 2023 | HKD | 3.68 | 3.74 | 3.58 | 3.64 | 3.64 | -0.04 (-1.09%) | 2,388,203 |
1 Sep 2023 | HKD | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 3.74 | 3.78 | 3.64 | 3.68 | 3.68 | -0.02 (-0.54%) | 1,967,355 |
30 Aug 2023 | HKD | 3.65 | 3.76 | 3.65 | 3.7 | 3.7 | +0.05 (+1.37%) | 1,778,000 |
29 Aug 2023 | HKD | 3.48 | 3.65 | 3.48 | 3.65 | 3.65 | +0.17 (+4.89%) | 2,104,777 |
28 Aug 2023 | HKD | 3.42 | 3.62 | 3.42 | 3.48 | 3.48 | +0.1 (+2.96%) | 1,672,499 |
25 Aug 2023 | HKD | 3.57 | 3.61 | 3.35 | 3.38 | 3.38 | -0.23 (-6.37%) | 3,064,321 |
24 Aug 2023 | HKD | 3.44 | 3.67 | 3.43 | 3.61 | 3.61 | +0.17 (+4.94%) | 2,882,449 |
23 Aug 2023 | HKD | 3.5 | 3.5 | 3.35 | 3.44 | 3.44 | -0.06 (-1.71%) | 1,529,333 |
22 Aug 2023 | HKD | 3.4 | 3.52 | 3.37 | 3.5 | 3.5 | +0.08 (+2.34%) | 1,333,549 |
21 Aug 2023 | HKD | 3.52 | 3.52 | 3.37 | 3.42 | 3.42 | -0.12 (-3.39%) | 1,690,552 |
18 Aug 2023 | HKD | 3.57 | 3.62 | 3.48 | 3.54 | 3.54 | -0.03 (-0.84%) | 1,865,000 |
17 Aug 2023 | HKD | 3.5 | 3.58 | 3.4 | 3.57 | 3.57 | +0.07 (+2.00%) | 1,787,000 |
16 Aug 2023 | HKD | 3.55 | 3.58 | 3.47 | 3.5 | 3.5 | -0.02 (-0.57%) | 1,556,380 |