Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | HKD | 3.23 | 3.23 | 3.09 | 3.12 | 3.12 | -0.06 (-1.89%) | 812,650 |
3 Oct 2023 | HKD | 3.27 | 3.27 | 3.14 | 3.18 | 3.18 | -0.09 (-2.75%) | 1,134,520 |
29 Sep 2023 | HKD | 3.16 | 3.27 | 3.13 | 3.27 | 3.27 | +0.15 (+4.81%) | 741,000 |
28 Sep 2023 | HKD | 3.16 | 3.16 | 3.08 | 3.12 | 3.12 | +0.02 (+0.65%) | 998,000 |
27 Sep 2023 | HKD | 3.13 | 3.18 | 3.1 | 3.1 | 3.1 | -0.03 (-0.96%) | 994,760 |
26 Sep 2023 | HKD | 3.17 | 3.19 | 3.09 | 3.13 | 3.13 | -0.02 (-0.63%) | 894,493 |
25 Sep 2023 | HKD | 3.27 | 3.27 | 3.08 | 3.15 | 3.15 | -0.05 (-1.56%) | 1,151,859 |
22 Sep 2023 | HKD | 3.19 | 3.26 | 3.08 | 3.2 | 3.2 | +0.06 (+1.91%) | 772,000 |
21 Sep 2023 | HKD | 3.22 | 3.26 | 3.14 | 3.14 | 3.14 | -0.03 (-0.95%) | 1,301,500 |
20 Sep 2023 | HKD | 3.24 | 3.24 | 3.13 | 3.17 | 3.17 | -0.02 (-0.63%) | 477,000 |
19 Sep 2023 | HKD | 3.27 | 3.27 | 3.11 | 3.19 | 3.19 | -0.04 (-1.24%) | 1,639,000 |
18 Sep 2023 | HKD | 3.15 | 3.25 | 3.05 | 3.23 | 3.23 | 0.0 (0.0%) | 4,809,809 |
15 Sep 2023 | HKD | 3.36 | 3.36 | 3.19 | 3.23 | 3.23 | -0.08 (-2.42%) | 4,850,500 |
14 Sep 2023 | HKD | 3.33 | 3.33 | 3.25 | 3.31 | 3.31 | +0.02 (+0.61%) | 1,033,000 |
13 Sep 2023 | HKD | 3.35 | 3.38 | 3.28 | 3.29 | 3.29 | -0.01 (-0.30%) | 1,135,000 |
12 Sep 2023 | HKD | 3.29 | 3.33 | 3.2 | 3.3 | 3.3 | +0.02 (+0.61%) | 1,443,000 |
11 Sep 2023 | HKD | 3.33 | 3.38 | 3.23 | 3.28 | 3.28 | -0.11 (-3.24%) | 1,444,126 |
7 Sep 2023 | HKD | 3.48 | 3.56 | 3.37 | 3.39 | 3.39 | -0.06 (-1.74%) | 4,428,000 |
6 Sep 2023 | HKD | 3.24 | 3.47 | 3.18 | 3.45 | 3.45 | +0.21 (+6.48%) | 4,239,400 |
5 Sep 2023 | HKD | 3.34 | 3.34 | 3.21 | 3.24 | 3.24 | -0.09 (-2.70%) | 1,414,627 |
4 Sep 2023 | HKD | 3.19 | 3.37 | 3.19 | 3.33 | 3.33 | +0.25 (+8.12%) | 7,851,000 |
1 Sep 2023 | HKD | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 3.22 | 3.22 | 3.04 | 3.08 | 3.08 | -0.07 (-2.22%) | 3,445,000 |
30 Aug 2023 | HKD | 3.27 | 3.33 | 3.15 | 3.15 | 3.15 | -0.1 (-3.08%) | 1,521,000 |
29 Aug 2023 | HKD | 3.27 | 3.27 | 3.19 | 3.25 | 3.25 | +0.06 (+1.88%) | 5,034,000 |
28 Aug 2023 | HKD | 3.38 | 3.4 | 3.15 | 3.19 | 3.19 | -0.1 (-3.04%) | 3,370,000 |
25 Aug 2023 | HKD | 3.24 | 3.35 | 3.2 | 3.29 | 3.29 | +0.05 (+1.54%) | 1,832,111 |
24 Aug 2023 | HKD | 3.27 | 3.33 | 3.16 | 3.24 | 3.24 | +0.04 (+1.25%) | 2,756,000 |
23 Aug 2023 | HKD | 3.31 | 3.35 | 3.16 | 3.2 | 3.2 | -0.11 (-3.32%) | 1,222,000 |
22 Aug 2023 | HKD | 3.41 | 3.41 | 3.27 | 3.31 | 3.31 | 0.0 (0.0%) | 1,690,000 |