Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | HKD | 3.99 | 4.01 | 3.77 | 3.98 | 3.98 | +0.06 (+1.53%) | 1,161,500 |
21 Aug 2023 | HKD | 3.92 | 3.93 | 3.78 | 3.92 | 3.92 | +0.02 (+0.51%) | 1,211,500 |
18 Aug 2023 | HKD | 4 | 4.2 | 3.89 | 3.9 | 3.9 | +0.01 (+0.26%) | 1,537,660 |
17 Aug 2023 | HKD | 3.84 | 4.03 | 3.83 | 3.89 | 3.89 | -0.09 (-2.26%) | 1,007,500 |
16 Aug 2023 | HKD | 3.79 | 4.13 | 3.71 | 3.98 | 3.98 | +0.15 (+3.92%) | 1,747,500 |
15 Aug 2023 | HKD | 3.78 | 3.93 | 3.67 | 3.83 | 3.83 | +0.09 (+2.41%) | 736,887 |
14 Aug 2023 | HKD | 3.88 | 3.88 | 3.56 | 3.74 | 3.74 | -0.19 (-4.83%) | 2,714,000 |
11 Aug 2023 | HKD | 3.82 | 4.36 | 3.71 | 3.93 | 3.93 | +0.15 (+3.97%) | 5,109,500 |
10 Aug 2023 | HKD | 3.8 | 3.81 | 3.68 | 3.78 | 3.78 | +0.03 (+0.80%) | 1,226,000 |
9 Aug 2023 | HKD | 3.78 | 3.83 | 3.72 | 3.75 | 3.75 | -0.03 (-0.79%) | 440,500 |
8 Aug 2023 | HKD | 4 | 4 | 3.69 | 3.78 | 3.78 | -0.16 (-4.06%) | 1,320,500 |
7 Aug 2023 | HKD | 4.05 | 4.05 | 3.86 | 3.94 | 3.94 | -0.13 (-3.19%) | 1,435,500 |
4 Aug 2023 | HKD | 4.33 | 4.45 | 4.05 | 4.07 | 4.07 | -0.15 (-3.55%) | 2,983,500 |
3 Aug 2023 | HKD | 4.24 | 4.26 | 4.06 | 4.22 | 4.22 | +0.1 (+2.43%) | 1,125,000 |
2 Aug 2023 | HKD | 4.2 | 4.53 | 4.1 | 4.12 | 4.12 | +0.03 (+0.73%) | 2,882,500 |
1 Aug 2023 | HKD | 4.45 | 4.45 | 4.04 | 4.09 | 4.09 | -0.25 (-5.76%) | 2,070,500 |
31 Jul 2023 | HKD | 4.55 | 4.77 | 4.31 | 4.34 | 4.34 | -0.06 (-1.36%) | 3,432,000 |
28 Jul 2023 | HKD | 4.5 | 4.6 | 4.24 | 4.4 | 4.4 | -0.07 (-1.57%) | 2,030,000 |
27 Jul 2023 | HKD | 4.4 | 4.7 | 4.11 | 4.47 | 4.47 | +0.31 (+7.45%) | 3,710,500 |
26 Jul 2023 | HKD | 4.05 | 4.4 | 4.02 | 4.16 | 4.16 | +0.11 (+2.72%) | 3,992,000 |
25 Jul 2023 | HKD | 3.42 | 4.1 | 3.42 | 4.05 | 4.05 | +0.71 (+21.26%) | 5,174,500 |
24 Jul 2023 | HKD | 3.52 | 3.52 | 3.22 | 3.34 | 3.34 | -0.17 (-4.84%) | 1,678,500 |
21 Jul 2023 | HKD | 3.51 | 3.62 | 3.48 | 3.51 | 3.51 | 0.0 (0.0%) | 856,500 |
20 Jul 2023 | HKD | 3.58 | 3.7 | 3.47 | 3.51 | 3.51 | -0.04 (-1.13%) | 1,414,000 |
19 Jul 2023 | HKD | 3.47 | 3.55 | 3.4 | 3.55 | 3.55 | +0.07 (+2.01%) | 2,197,500 |
18 Jul 2023 | HKD | 3.66 | 3.66 | 3.41 | 3.48 | 3.48 | -0.17 (-4.66%) | 1,452,000 |
17 Jul 2023 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 3.72 | 3.74 | 3.64 | 3.65 | 3.65 | -0.1 (-2.67%) | 672,500 |
13 Jul 2023 | HKD | 3.72 | 3.78 | 3.67 | 3.75 | 3.75 | +0.12 (+3.31%) | 857,000 |
12 Jul 2023 | HKD | 3.65 | 3.65 | 3.55 | 3.63 | 3.63 | -0.02 (-0.55%) | 725,000 |