Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | HKD | 3.18 | 3.25 | 3.14 | 3.16 | 3.16 | -0.03 (-0.94%) | 341,000 |
4 Oct 2023 | HKD | 3.12 | 3.25 | 3.09 | 3.19 | 3.19 | +0.03 (+0.95%) | 564,500 |
3 Oct 2023 | HKD | 3.16 | 3.24 | 3.02 | 3.16 | 3.16 | -0.04 (-1.25%) | 350,500 |
29 Sep 2023 | HKD | 3.13 | 3.29 | 3.1 | 3.2 | 3.2 | +0.1 (+3.23%) | 257,500 |
28 Sep 2023 | HKD | 3.15 | 3.17 | 3.05 | 3.1 | 3.1 | -0.06 (-1.90%) | 727,000 |
27 Sep 2023 | HKD | 3.02 | 3.21 | 3.02 | 3.16 | 3.16 | +0.07 (+2.27%) | 603,000 |
26 Sep 2023 | HKD | 3.08 | 3.13 | 2.95 | 3.09 | 3.09 | -0.07 (-2.22%) | 1,066,000 |
25 Sep 2023 | HKD | 3.1 | 3.23 | 3.04 | 3.16 | 3.16 | +0.02 (+0.64%) | 1,075,000 |
22 Sep 2023 | HKD | 2.93 | 3.15 | 2.8 | 3.14 | 3.14 | +0.22 (+7.53%) | 1,938,500 |
21 Sep 2023 | HKD | 2.92 | 3.04 | 2.91 | 2.92 | 2.92 | -0.12 (-3.95%) | 1,499,187 |
20 Sep 2023 | HKD | 3.1 | 3.14 | 2.96 | 3.04 | 3.04 | +0.02 (+0.66%) | 1,010,000 |
19 Sep 2023 | HKD | 3.27 | 3.27 | 3 | 3.02 | 3.02 | -0.25 (-7.65%) | 2,224,000 |
18 Sep 2023 | HKD | 3.41 | 3.41 | 3.18 | 3.27 | 3.27 | -0.19 (-5.49%) | 862,500 |
15 Sep 2023 | HKD | 3.67 | 3.68 | 3.46 | 3.46 | 3.46 | -0.14 (-3.89%) | 6,595,000 |
14 Sep 2023 | HKD | 3.68 | 3.68 | 3.53 | 3.6 | 3.6 | -0.02 (-0.55%) | 527,500 |
13 Sep 2023 | HKD | 3.65 | 3.83 | 3.56 | 3.62 | 3.62 | -0.02 (-0.55%) | 1,035,500 |
12 Sep 2023 | HKD | 3.7 | 3.76 | 3.6 | 3.64 | 3.64 | -0.11 (-2.93%) | 761,000 |
11 Sep 2023 | HKD | 3.82 | 3.85 | 3.61 | 3.75 | 3.75 | -0.06 (-1.57%) | 1,099,000 |
7 Sep 2023 | HKD | 4.2 | 4.3 | 3.8 | 3.81 | 3.81 | -0.32 (-7.75%) | 1,310,000 |
6 Sep 2023 | HKD | 3.78 | 4.28 | 3.76 | 4.13 | 4.13 | +0.33 (+8.68%) | 2,254,000 |
5 Sep 2023 | HKD | 4.23 | 4.23 | 3.75 | 3.8 | 3.8 | -0.41 (-9.74%) | 1,828,500 |
4 Sep 2023 | HKD | 4 | 4.26 | 4 | 4.21 | 4.21 | +0.29 (+7.40%) | 3,044,000 |
1 Sep 2023 | HKD | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 4.16 | 4.27 | 3.9 | 3.92 | 3.92 | -0.23 (-5.54%) | 1,051,000 |
30 Aug 2023 | HKD | 4.33 | 4.33 | 4.13 | 4.15 | 4.15 | -0.12 (-2.81%) | 855,500 |
29 Aug 2023 | HKD | 4.13 | 4.37 | 4.05 | 4.27 | 4.27 | +0.14 (+3.39%) | 2,068,002 |
28 Aug 2023 | HKD | 4.4 | 4.49 | 4.12 | 4.13 | 4.13 | -0.05 (-1.20%) | 2,778,500 |
25 Aug 2023 | HKD | 4.18 | 4.26 | 4.12 | 4.18 | 4.18 | +0.05 (+1.21%) | 2,948,818 |
24 Aug 2023 | HKD | 4.04 | 4.22 | 3.98 | 4.13 | 4.13 | +0.13 (+3.25%) | 1,606,500 |
23 Aug 2023 | HKD | 3.98 | 4.11 | 3.9 | 4 | 4 | +0.02 (+0.50%) | 1,367,500 |