Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2023 | HKD | 3.1 | 3.12 | 3.06 | 3.08 | 3.08 | -0.01 (-0.32%) | 1,118,000 |
24 Oct 2023 | HKD | 3.07 | 3.1 | 3.05 | 3.09 | 3.09 | +0.01 (+0.32%) | 1,092,000 |
20 Oct 2023 | HKD | 3.06 | 3.11 | 3.05 | 3.08 | 3.08 | 0.0 (0.0%) | 2,158,015 |
19 Oct 2023 | HKD | 3.14 | 3.14 | 3.06 | 3.08 | 3.08 | -0.08 (-2.53%) | 1,210,000 |
18 Oct 2023 | HKD | 3.18 | 3.2 | 3.16 | 3.16 | 3.16 | -0.04 (-1.25%) | 450,000 |
17 Oct 2023 | HKD | 3.19 | 3.21 | 3.17 | 3.2 | 3.2 | -0.03 (-0.93%) | 890,000 |
16 Oct 2023 | HKD | 3.21 | 3.26 | 3.18 | 3.23 | 3.23 | +0.01 (+0.31%) | 1,112,000 |
13 Oct 2023 | HKD | 3.18 | 3.22 | 3.16 | 3.22 | 3.22 | +0.03 (+0.94%) | 696,000 |
12 Oct 2023 | HKD | 3.2 | 3.2 | 3.16 | 3.19 | 3.19 | +0.03 (+0.95%) | 798,000 |
11 Oct 2023 | HKD | 3.18 | 3.19 | 3.11 | 3.16 | 3.16 | +0.01 (+0.32%) | 1,300,000 |
10 Oct 2023 | HKD | 3.18 | 3.22 | 3.13 | 3.15 | 3.15 | -0.03 (-0.94%) | 1,958,000 |
9 Oct 2023 | HKD | 3.12 | 3.22 | 3.12 | 3.18 | 3.18 | +0.09 (+2.91%) | 1,226,000 |
6 Oct 2023 | HKD | 3.03 | 3.15 | 3.03 | 3.09 | 3.09 | +0.07 (+2.32%) | 1,166,483 |
5 Oct 2023 | HKD | 3.09 | 3.09 | 3.01 | 3.02 | 3.02 | -0.06 (-1.95%) | 1,826,861 |
4 Oct 2023 | HKD | 3.1 | 3.17 | 3.04 | 3.08 | 3.08 | -0.02 (-0.65%) | 1,096,964 |
3 Oct 2023 | HKD | 3.14 | 3.14 | 3.07 | 3.1 | 3.1 | -0.05 (-1.59%) | 804,000 |
29 Sep 2023 | HKD | 3.17 | 3.2 | 3.14 | 3.15 | 3.15 | -0.02 (-0.63%) | 800,000 |
28 Sep 2023 | HKD | 3.2 | 3.25 | 3.15 | 3.17 | 3.17 | -0.03 (-0.94%) | 1,486,000 |
27 Sep 2023 | HKD | 3.27 | 3.27 | 3.15 | 3.2 | 3.2 | -0.02 (-0.62%) | 1,360,000 |
26 Sep 2023 | HKD | 3.25 | 3.25 | 3.18 | 3.22 | 3.22 | -0.03 (-0.92%) | 1,340,000 |
25 Sep 2023 | HKD | 3.35 | 3.36 | 3.25 | 3.25 | 3.25 | -0.08 (-2.40%) | 1,362,000 |
22 Sep 2023 | HKD | 3.25 | 3.34 | 3.25 | 3.33 | 3.33 | +0.04 (+1.22%) | 2,256,000 |
21 Sep 2023 | HKD | 3.25 | 3.35 | 3.22 | 3.29 | 3.29 | +0.06 (+1.86%) | 3,743,078 |
20 Sep 2023 | HKD | 3.25 | 3.26 | 3.21 | 3.23 | 3.23 | -0.02 (-0.62%) | 1,120,000 |
19 Sep 2023 | HKD | 3.15 | 3.25 | 3.15 | 3.25 | 3.25 | +0.06 (+1.88%) | 2,644,000 |
18 Sep 2023 | HKD | 3.14 | 3.2 | 3.11 | 3.19 | 3.19 | +0.12 (+3.91%) | 2,462,000 |
15 Sep 2023 | HKD | 3.14 | 3.16 | 3.07 | 3.07 | 3.07 | -0.07 (-2.23%) | 2,728,000 |
14 Sep 2023 | HKD | 3.04 | 3.15 | 3.03 | 3.14 | 3.14 | 0.0 (0.0%) | 2,340,000 |
13 Sep 2023 | HKD | 3.18 | 3.18 | 3.11 | 3.14 | 3.14 | +0.01 (+0.32%) | 896,000 |
12 Sep 2023 | HKD | 3.16 | 3.16 | 3.11 | 3.13 | 3.13 | -0.03 (-0.95%) | 766,000 |