Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2023 | HKD | 3.11 | 3.14 | 3.1 | 3.11 | 3.11 | 0.0 (0.0%) | 4,772,000 |
18 Sep 2023 | HKD | 3.13 | 3.14 | 3.05 | 3.11 | 3.11 | -0.02 (-0.64%) | 8,467,855 |
15 Sep 2023 | HKD | 3.12 | 3.16 | 3.12 | 3.13 | 3.13 | +0.01 (+0.32%) | 4,973,198 |
14 Sep 2023 | HKD | 3.19 | 3.19 | 3.11 | 3.12 | 3.12 | -0.05 (-1.58%) | 7,408,298 |
13 Sep 2023 | HKD | 3.16 | 3.21 | 3.16 | 3.17 | 3.17 | +0.01 (+0.32%) | 4,016,850 |
12 Sep 2023 | HKD | 3.11 | 3.18 | 3.08 | 3.16 | 3.16 | +0.02 (+0.64%) | 5,413,737 |
11 Sep 2023 | HKD | 3.11 | 3.15 | 3.07 | 3.14 | 3.14 | 0.0 (0.0%) | 11,578,750 |
7 Sep 2023 | HKD | 3.17 | 3.17 | 3.1 | 3.14 | 3.14 | -0.03 (-0.95%) | 9,928,157 |
6 Sep 2023 | HKD | 3.19 | 3.2 | 3.15 | 3.17 | 3.17 | -0.04 (-1.25%) | 8,321,867 |
5 Sep 2023 | HKD | 3.23 | 3.23 | 3.18 | 3.21 | 3.21 | -0.04 (-1.23%) | 8,225,872 |
4 Sep 2023 | HKD | 3.2 | 3.27 | 3.17 | 3.25 | 3.25 | +0.09 (+2.85%) | 9,140,000 |
1 Sep 2023 | HKD | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 3.19 | 3.23 | 3.14 | 3.16 | 3.16 | -0.03 (-0.94%) | 8,932,236 |
30 Aug 2023 | HKD | 3.26 | 3.3 | 3.19 | 3.19 | 3.19 | -0.06 (-1.85%) | 7,370,989 |
29 Aug 2023 | HKD | 3.22 | 3.27 | 3.19 | 3.25 | 3.25 | +0.05 (+1.56%) | 6,416,500 |
28 Aug 2023 | HKD | 3.29 | 3.31 | 3.2 | 3.2 | 3.2 | -0.01 (-0.31%) | 5,561,052 |
25 Aug 2023 | HKD | 3.31 | 3.31 | 3.2 | 3.21 | 3.21 | -0.09 (-2.73%) | 12,287,000 |
24 Aug 2023 | HKD | 3.21 | 3.32 | 3.21 | 3.3 | 3.3 | +0.1 (+3.13%) | 7,930,570 |
23 Aug 2023 | HKD | 3.25 | 3.25 | 3.16 | 3.2 | 3.2 | -0.04 (-1.23%) | 9,694,250 |
22 Aug 2023 | HKD | 3.18 | 3.28 | 3.16 | 3.24 | 3.24 | +0.1 (+3.18%) | 13,962,381 |
21 Aug 2023 | HKD | 3.22 | 3.24 | 3.12 | 3.14 | 3.14 | -0.11 (-3.38%) | 16,351,717 |
18 Aug 2023 | HKD | 3.29 | 3.32 | 3.24 | 3.25 | 3.25 | -0.05 (-1.52%) | 8,116,588 |
17 Aug 2023 | HKD | 3.29 | 3.31 | 3.19 | 3.3 | 3.3 | 0.0 (0.0%) | 10,216,258 |
16 Aug 2023 | HKD | 3.35 | 3.35 | 3.26 | 3.3 | 3.3 | -0.07 (-2.08%) | 15,603,000 |
15 Aug 2023 | HKD | 3.41 | 3.42 | 3.3 | 3.37 | 3.37 | -0.05 (-1.46%) | 11,944,280 |
14 Aug 2023 | HKD | 3.45 | 3.45 | 3.32 | 3.42 | 3.42 | -0.03 (-0.87%) | 8,867,366 |
11 Aug 2023 | HKD | 3.53 | 3.53 | 3.43 | 3.45 | 3.45 | -0.07 (-1.99%) | 6,248,996 |
10 Aug 2023 | HKD | 3.49 | 3.52 | 3.44 | 3.52 | 3.52 | +0.03 (+0.86%) | 4,380,227 |
9 Aug 2023 | HKD | 3.47 | 3.51 | 3.42 | 3.49 | 3.49 | -0.02 (-0.57%) | 5,522,000 |
8 Aug 2023 | HKD | 3.59 | 3.63 | 3.48 | 3.51 | 3.51 | -0.06 (-1.68%) | 8,583,759 |