Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | HKD | 3.36 | 3.38 | 3.33 | 3.35 | 3.35 | +0.01 (+0.30%) | 160,000 |
27 Sep 2023 | HKD | 3.34 | 3.36 | 3.28 | 3.34 | 3.34 | +0.01 (+0.30%) | 836,000 |
26 Sep 2023 | HKD | 3.28 | 3.34 | 3.27 | 3.33 | 3.33 | +0.03 (+0.91%) | 1,360,000 |
25 Sep 2023 | HKD | 3.28 | 3.34 | 3.26 | 3.3 | 3.3 | +0.02 (+0.61%) | 1,024,000 |
22 Sep 2023 | HKD | 3.25 | 3.29 | 3.19 | 3.28 | 3.28 | +0.06 (+1.86%) | 1,492,000 |
21 Sep 2023 | HKD | 3.2 | 3.25 | 3.14 | 3.22 | 3.22 | +0.07 (+2.22%) | 1,300,000 |
20 Sep 2023 | HKD | 3.24 | 3.24 | 3.15 | 3.15 | 3.15 | -0.03 (-0.94%) | 620,000 |
19 Sep 2023 | HKD | 3.22 | 3.22 | 3.14 | 3.18 | 3.18 | +0.03 (+0.95%) | 1,120,000 |
18 Sep 2023 | HKD | 3.17 | 3.19 | 3.14 | 3.15 | 3.15 | +0.02 (+0.64%) | 1,172,000 |
15 Sep 2023 | HKD | 3.17 | 3.17 | 3.1 | 3.13 | 3.13 | +0.01 (+0.32%) | 992,000 |
14 Sep 2023 | HKD | 3.1 | 3.17 | 3.04 | 3.12 | 3.12 | +0.05 (+1.63%) | 2,206,658 |
13 Sep 2023 | HKD | 3.04 | 3.07 | 3.02 | 3.07 | 3.07 | +0.04 (+1.32%) | 512,000 |
12 Sep 2023 | HKD | 2.99 | 3.06 | 2.97 | 3.03 | 3.03 | +0.06 (+2.02%) | 720,000 |
11 Sep 2023 | HKD | 2.99 | 2.99 | 2.93 | 2.97 | 2.97 | +0.03 (+1.02%) | 796,000 |
7 Sep 2023 | HKD | 2.93 | 2.95 | 2.9 | 2.94 | 2.94 | +0.04 (+1.38%) | 456,000 |
6 Sep 2023 | HKD | 2.92 | 2.92 | 2.87 | 2.9 | 2.9 | +0.03 (+1.05%) | 224,000 |
5 Sep 2023 | HKD | 2.87 | 2.93 | 2.74 | 2.87 | 2.87 | +0.06 (+2.14%) | 1,440,000 |
4 Sep 2023 | HKD | 2.85 | 2.85 | 2.74 | 2.81 | 2.81 | +0.06 (+2.18%) | 840,000 |
1 Sep 2023 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 2.77 | 2.79 | 2.74 | 2.75 | 2.75 | 0.0 (0.0%) | 168,000 |
30 Aug 2023 | HKD | 2.75 | 2.75 | 2.72 | 2.75 | 2.75 | +0.01 (+0.36%) | 552,000 |
29 Aug 2023 | HKD | 2.73 | 2.74 | 2.68 | 2.74 | 2.74 | +0.06 (+2.24%) | 188,000 |
28 Aug 2023 | HKD | 2.72 | 2.74 | 2.67 | 2.68 | 2.68 | 0.0 (0.0%) | 492,000 |
25 Aug 2023 | HKD | 2.7 | 2.73 | 2.67 | 2.68 | 2.68 | 0.0 (0.0%) | 1,600,020 |
24 Aug 2023 | HKD | 2.7 | 2.7 | 2.63 | 2.68 | 2.68 | +0.03 (+1.13%) | 924,000 |
23 Aug 2023 | HKD | 2.65 | 2.7 | 2.61 | 2.65 | 2.65 | +0.02 (+0.76%) | 1,340,000 |
22 Aug 2023 | HKD | 2.68 | 2.7 | 2.61 | 2.63 | 2.63 | -0.01 (-0.38%) | 1,348,000 |
21 Aug 2023 | HKD | 2.65 | 2.73 | 2.64 | 2.64 | 2.64 | -0.02 (-0.75%) | 524,000 |
18 Aug 2023 | HKD | 2.65 | 2.72 | 2.63 | 2.66 | 2.66 | -0.03 (-1.12%) | 384,000 |
17 Aug 2023 | HKD | 2.69 | 2.75 | 2.64 | 2.69 | 2.69 | -0.01 (-0.37%) | 832,000 |