Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2023 | HKD | 2.7 | 2.73 | 2.61 | 2.72 | 2.72 | 0.0 (0.0%) | 1,247,995 |
12 Sep 2023 | HKD | 2.7 | 2.75 | 2.63 | 2.72 | 2.72 | +0.02 (+0.74%) | 1,241,856 |
11 Sep 2023 | HKD | 2.48 | 2.76 | 2.48 | 2.7 | 2.7 | +0.22 (+8.87%) | 1,712,250 |
7 Sep 2023 | HKD | 2.43 | 2.49 | 2.42 | 2.48 | 2.48 | +0.07 (+2.90%) | 358,650 |
6 Sep 2023 | HKD | 2.39 | 2.49 | 2.39 | 2.41 | 2.41 | -0.02 (-0.82%) | 312,500 |
5 Sep 2023 | HKD | 2.65 | 2.65 | 2.43 | 2.43 | 2.43 | -0.09 (-3.57%) | 993,500 |
4 Sep 2023 | HKD | 2.58 | 2.58 | 2.48 | 2.52 | 2.52 | -0.08 (-3.08%) | 1,158,000 |
1 Sep 2023 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 2.4 | 2.61 | 2.36 | 2.6 | 2.6 | +0.2 (+8.33%) | 1,596,500 |
30 Aug 2023 | HKD | 2.41 | 2.76 | 2.4 | 2.4 | 2.4 | +0.08 (+3.45%) | 2,892,000 |
29 Aug 2023 | HKD | 2.3 | 2.34 | 2.23 | 2.32 | 2.32 | +0.06 (+2.65%) | 759,000 |
28 Aug 2023 | HKD | 2.13 | 2.35 | 2.13 | 2.26 | 2.26 | +0.13 (+6.10%) | 1,606,000 |
25 Aug 2023 | HKD | 2.13 | 2.3 | 2.07 | 2.13 | 2.13 | -0.04 (-1.84%) | 1,160,000 |
24 Aug 2023 | HKD | 1.85 | 2.26 | 1.85 | 2.17 | 2.17 | +0.33 (+17.93%) | 3,723,500 |
23 Aug 2023 | HKD | 1.87 | 1.88 | 1.82 | 1.84 | 1.84 | -0.02 (-1.08%) | 1,011,500 |
22 Aug 2023 | HKD | 1.77 | 1.89 | 1.77 | 1.86 | 1.86 | +0.08 (+4.49%) | 670,000 |
21 Aug 2023 | HKD | 1.78 | 1.87 | 1.78 | 1.78 | 1.78 | -0.08 (-4.30%) | 313,500 |
18 Aug 2023 | HKD | 1.85 | 1.96 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 815,000 |
17 Aug 2023 | HKD | 1.99 | 1.99 | 1.81 | 1.86 | 1.86 | -0.16 (-7.92%) | 1,886,000 |
16 Aug 2023 | HKD | 2.09 | 2.12 | 1.92 | 2.02 | 2.02 | -0.1 (-4.72%) | 681,000 |
15 Aug 2023 | HKD | 2.2 | 2.2 | 2.08 | 2.12 | 2.12 | -0.02 (-0.93%) | 909,500 |
14 Aug 2023 | HKD | 2.3 | 2.4 | 2.05 | 2.14 | 2.14 | -0.14 (-6.14%) | 1,121,500 |
11 Aug 2023 | HKD | 2.31 | 2.41 | 2.23 | 2.28 | 2.28 | +0.05 (+2.24%) | 1,113,000 |
10 Aug 2023 | HKD | 2.43 | 2.54 | 2.23 | 2.23 | 2.23 | -0.26 (-10.44%) | 1,406,500 |
9 Aug 2023 | HKD | 2.67 | 2.76 | 2.35 | 2.49 | 2.49 | -0.03 (-1.19%) | 1,876,500 |
8 Aug 2023 | HKD | 2.9 | 2.9 | 2.45 | 2.52 | 2.52 | -0.39 (-13.40%) | 3,213,500 |
7 Aug 2023 | HKD | 2.89 | 3.38 | 2.61 | 2.91 | 2.91 | +0.2 (+7.38%) | 9,600,667 |
4 Aug 2023 | HKD | 1.76 | 2.71 | 1.76 | 2.71 | 2.71 | +1.05 (+63.25%) | 8,800,000 |
3 Aug 2023 | HKD | 1.6 | 1.66 | 1.59 | 1.66 | 1.66 | +0.08 (+5.06%) | 1,299,000 |
2 Aug 2023 | HKD | 1.61 | 1.61 | 1.5 | 1.58 | 1.58 | -0.03 (-1.86%) | 447,500 |