Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2023 | HKD | 3.89 | 3.96 | 3.78 | 3.79 | 3.79 | -0.19 (-4.77%) | 484,000 |
26 Oct 2023 | HKD | 3.72 | 4.25 | 3.71 | 3.98 | 3.98 | +0.1 (+2.58%) | 1,438,500 |
25 Oct 2023 | HKD | 4.75 | 4.75 | 3.75 | 3.88 | 3.88 | -1.02 (-20.82%) | 2,659,500 |
24 Oct 2023 | HKD | 3.13 | 4.9 | 3.05 | 4.9 | 4.9 | +1.86 (+61.18%) | 7,295,998 |
20 Oct 2023 | HKD | 3.31 | 3.31 | 3.03 | 3.04 | 3.04 | -0.18 (-5.59%) | 934,500 |
19 Oct 2023 | HKD | 2.93 | 3.25 | 2.9 | 3.22 | 3.22 | +0.14 (+4.55%) | 441,000 |
18 Oct 2023 | HKD | 3.45 | 3.59 | 3 | 3.08 | 3.08 | -0.27 (-8.06%) | 1,812,750 |
17 Oct 2023 | HKD | 4.1 | 4.16 | 2.69 | 3.35 | 3.35 | -0.95 (-22.09%) | 8,991,334 |
16 Oct 2023 | HKD | 4.06 | 4.3 | 4.02 | 4.3 | 4.3 | +0.17 (+4.12%) | 1,278,500 |
13 Oct 2023 | HKD | 4.06 | 4.23 | 3.97 | 4.13 | 4.13 | -0.02 (-0.48%) | 775,500 |
12 Oct 2023 | HKD | 4.22 | 4.28 | 4.13 | 4.15 | 4.15 | 0.0 (0.0%) | 500,500 |
11 Oct 2023 | HKD | 4.01 | 4.29 | 3.93 | 4.15 | 4.15 | +0.07 (+1.72%) | 1,484,000 |
10 Oct 2023 | HKD | 4.1 | 4.4 | 3.88 | 4.08 | 4.08 | +0.01 (+0.25%) | 2,693,500 |
9 Oct 2023 | HKD | 4 | 4.19 | 3.85 | 4.07 | 4.07 | +0.07 (+1.75%) | 601,000 |
6 Oct 2023 | HKD | 3.53 | 4.14 | 3.53 | 4 | 4 | +0.47 (+13.31%) | 2,262,500 |
5 Oct 2023 | HKD | 3.48 | 3.6 | 3.43 | 3.53 | 3.53 | +0.05 (+1.44%) | 650,000 |
4 Oct 2023 | HKD | 3.31 | 3.53 | 3.27 | 3.48 | 3.48 | +0.09 (+2.65%) | 581,000 |
3 Oct 2023 | HKD | 3.61 | 3.61 | 3.33 | 3.39 | 3.39 | -0.12 (-3.42%) | 1,260,000 |
29 Sep 2023 | HKD | 3.51 | 3.77 | 3.39 | 3.51 | 3.51 | -0.04 (-1.13%) | 972,500 |
28 Sep 2023 | HKD | 3.3 | 3.62 | 3.17 | 3.55 | 3.55 | +0.25 (+7.58%) | 2,204,000 |
27 Sep 2023 | HKD | 3.19 | 3.45 | 3.19 | 3.3 | 3.3 | +0.12 (+3.77%) | 2,237,500 |
26 Sep 2023 | HKD | 3.12 | 3.3 | 3.01 | 3.18 | 3.18 | +0.1 (+3.25%) | 1,278,304 |
25 Sep 2023 | HKD | 3.08 | 3.15 | 2.91 | 3.08 | 3.08 | +0.01 (+0.33%) | 1,526,000 |
22 Sep 2023 | HKD | 2.9 | 3.1 | 2.9 | 3.07 | 3.07 | -0.01 (-0.32%) | 854,000 |
21 Sep 2023 | HKD | 2.82 | 3.13 | 2.7 | 3.08 | 3.08 | +0.26 (+9.22%) | 1,367,864 |
20 Sep 2023 | HKD | 3 | 3.45 | 2.82 | 2.82 | 2.82 | -0.18 (-6%) | 3,264,000 |
19 Sep 2023 | HKD | 3.25 | 3.25 | 2.99 | 3 | 3 | -0.22 (-6.83%) | 1,132,000 |
18 Sep 2023 | HKD | 2.85 | 3.27 | 2.8 | 3.22 | 3.22 | +0.36 (+12.59%) | 3,317,500 |
15 Sep 2023 | HKD | 2.65 | 3.11 | 2.6 | 2.86 | 2.86 | +0.21 (+7.92%) | 2,626,000 |
14 Sep 2023 | HKD | 2.72 | 2.72 | 2.5 | 2.65 | 2.65 | -0.07 (-2.57%) | 761,500 |