Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | HKD | 3.09 | 3.22 | 3.05 | 3.07 | 3.07 | -0.02 (-0.65%) | 178,000 |
31 Oct 2023 | HKD | 3.14 | 3.14 | 3.02 | 3.09 | 3.09 | -0.02 (-0.64%) | 190,000 |
30 Oct 2023 | HKD | 3.22 | 3.22 | 3.1 | 3.11 | 3.11 | -0.03 (-0.96%) | 166,000 |
27 Oct 2023 | HKD | 3.28 | 3.28 | 3.06 | 3.14 | 3.14 | -0.05 (-1.57%) | 210,425 |
26 Oct 2023 | HKD | 3.15 | 3.26 | 3.06 | 3.19 | 3.19 | +0.08 (+2.57%) | 224,000 |
25 Oct 2023 | HKD | 3.29 | 3.29 | 3.11 | 3.11 | 3.11 | -0.17 (-5.18%) | 204,600 |
24 Oct 2023 | HKD | 3.49 | 3.49 | 3.1 | 3.28 | 3.28 | -0.05 (-1.50%) | 256,000 |
20 Oct 2023 | HKD | 3.39 | 3.39 | 3.05 | 3.33 | 3.33 | +0.01 (+0.30%) | 490,000 |
19 Oct 2023 | HKD | 3.49 | 3.49 | 3.19 | 3.32 | 3.32 | -0.02 (-0.60%) | 204,000 |
18 Oct 2023 | HKD | 3.09 | 3.34 | 3.05 | 3.34 | 3.34 | +0.25 (+8.09%) | 316,000 |
17 Oct 2023 | HKD | 3.18 | 3.18 | 3 | 3.09 | 3.09 | +0.03 (+0.98%) | 206,000 |
16 Oct 2023 | HKD | 3.15 | 3.15 | 3.03 | 3.06 | 3.06 | -0.06 (-1.92%) | 190,000 |
13 Oct 2023 | HKD | 3.17 | 3.18 | 3.07 | 3.12 | 3.12 | 0.0 (0.0%) | 236,000 |
12 Oct 2023 | HKD | 3.48 | 3.48 | 3.12 | 3.12 | 3.12 | -0.16 (-4.88%) | 270,000 |
11 Oct 2023 | HKD | 3.31 | 3.45 | 3.11 | 3.28 | 3.28 | -0.04 (-1.20%) | 227,900 |
10 Oct 2023 | HKD | 3.58 | 3.58 | 3.28 | 3.32 | 3.32 | -0.16 (-4.60%) | 190,000 |
9 Oct 2023 | HKD | 3.5 | 3.56 | 3.2 | 3.48 | 3.48 | +0.18 (+5.45%) | 126,000 |
6 Oct 2023 | HKD | 3.4 | 3.41 | 3.16 | 3.3 | 3.3 | +0.01 (+0.30%) | 218,000 |
5 Oct 2023 | HKD | 3.4 | 3.52 | 3.21 | 3.29 | 3.29 | -0.06 (-1.79%) | 182,100 |
4 Oct 2023 | HKD | 3.55 | 3.55 | 3.35 | 3.35 | 3.35 | -0.05 (-1.47%) | 164,000 |
3 Oct 2023 | HKD | 3.24 | 3.48 | 3.24 | 3.4 | 3.4 | +0.16 (+4.94%) | 170,100 |
29 Sep 2023 | HKD | 3.35 | 3.35 | 3.19 | 3.24 | 3.24 | -0.1 (-2.99%) | 176,000 |
28 Sep 2023 | HKD | 3.53 | 3.55 | 3.26 | 3.34 | 3.34 | -0.07 (-2.05%) | 158,000 |
27 Sep 2023 | HKD | 3.59 | 3.59 | 3.39 | 3.41 | 3.41 | -0.05 (-1.45%) | 150,000 |
26 Sep 2023 | HKD | 3.54 | 3.63 | 3.24 | 3.46 | 3.46 | +0.01 (+0.29%) | 154,000 |
25 Sep 2023 | HKD | 3.59 | 3.65 | 3.4 | 3.45 | 3.45 | -0.05 (-1.43%) | 212,500 |
22 Sep 2023 | HKD | 3.53 | 3.85 | 3.41 | 3.5 | 3.5 | -0.04 (-1.13%) | 334,200 |
21 Sep 2023 | HKD | 3.49 | 3.73 | 3.48 | 3.54 | 3.54 | +0.05 (+1.43%) | 191,600 |
20 Sep 2023 | HKD | 3.51 | 3.68 | 3.43 | 3.49 | 3.49 | +0.05 (+1.45%) | 150,000 |
19 Sep 2023 | HKD | 3.67 | 3.72 | 3.4 | 3.44 | 3.44 | -0.24 (-6.52%) | 252,000 |