Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | HKD | 2.7 | 2.82 | 2.66 | 2.74 | 2.74 | +0.08 (+3.01%) | 2,431,500 |
26 Sep 2023 | HKD | 2.81 | 2.81 | 2.63 | 2.66 | 2.66 | -0.1 (-3.62%) | 2,284,000 |
25 Sep 2023 | HKD | 2.78 | 2.84 | 2.74 | 2.76 | 2.76 | -0.08 (-2.82%) | 1,930,000 |
22 Sep 2023 | HKD | 2.8 | 2.86 | 2.73 | 2.84 | 2.84 | +0.07 (+2.53%) | 3,272,000 |
21 Sep 2023 | HKD | 2.9 | 2.93 | 2.76 | 2.77 | 2.77 | -0.13 (-4.48%) | 3,416,000 |
20 Sep 2023 | HKD | 3.03 | 3.03 | 2.89 | 2.9 | 2.9 | -0.06 (-2.03%) | 2,054,500 |
19 Sep 2023 | HKD | 3.01 | 3.08 | 2.94 | 2.96 | 2.96 | -0.09 (-2.95%) | 4,404,500 |
18 Sep 2023 | HKD | 2.99 | 3.3 | 2.99 | 3.05 | 3.05 | +0.11 (+3.74%) | 13,154,000 |
15 Sep 2023 | HKD | 2.94 | 3.03 | 2.89 | 2.94 | 2.94 | 0.0 (0.0%) | 12,616,000 |
14 Sep 2023 | HKD | 3.04 | 3.04 | 2.88 | 2.94 | 2.94 | -0.04 (-1.34%) | 4,690,000 |
13 Sep 2023 | HKD | 3.09 | 3.1 | 2.97 | 2.98 | 2.98 | -0.12 (-3.87%) | 3,215,000 |
12 Sep 2023 | HKD | 3.1 | 3.14 | 3.05 | 3.1 | 3.1 | 0.0 (0.0%) | 2,268,000 |
11 Sep 2023 | HKD | 3.09 | 3.17 | 3 | 3.1 | 3.1 | 0.0 (0.0%) | 6,753,000 |
7 Sep 2023 | HKD | 3.24 | 3.25 | 3.08 | 3.1 | 3.1 | -0.12 (-3.73%) | 3,524,000 |
6 Sep 2023 | HKD | 3.28 | 3.28 | 3.13 | 3.22 | 3.22 | -0.06 (-1.83%) | 4,448,500 |
5 Sep 2023 | HKD | 3.45 | 3.48 | 3.26 | 3.28 | 3.28 | -0.2 (-5.75%) | 7,151,500 |
4 Sep 2023 | HKD | 3.52 | 3.6 | 3.43 | 3.48 | 3.48 | 0.0 (0.0%) | 12,742,000 |
1 Sep 2023 | HKD | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 4 | 4 | 3.48 | 3.48 | 3.48 | -0.47 (-11.90%) | 17,309,500 |
30 Aug 2023 | HKD | 4.03 | 4.17 | 3.91 | 3.95 | 3.95 | -0.08 (-1.99%) | 4,911,000 |
29 Aug 2023 | HKD | 3.86 | 4.32 | 3.86 | 4.03 | 4.03 | +0.11 (+2.81%) | 22,799,502 |
28 Aug 2023 | HKD | 3.74 | 3.92 | 3.74 | 3.92 | 3.92 | +0.19 (+5.09%) | 5,071,000 |
25 Aug 2023 | HKD | 3.62 | 3.75 | 3.62 | 3.73 | 3.73 | +0.03 (+0.81%) | 1,680,500 |
24 Aug 2023 | HKD | 3.55 | 3.75 | 3.55 | 3.7 | 3.7 | +0.13 (+3.64%) | 1,668,500 |
23 Aug 2023 | HKD | 3.6 | 3.67 | 3.53 | 3.57 | 3.57 | -0.03 (-0.83%) | 748,500 |
22 Aug 2023 | HKD | 3.65 | 3.74 | 3.51 | 3.6 | 3.6 | -0.05 (-1.37%) | 2,229,000 |
21 Aug 2023 | HKD | 3.71 | 3.75 | 3.6 | 3.65 | 3.65 | +0.03 (+0.83%) | 1,956,500 |
18 Aug 2023 | HKD | 3.75 | 3.83 | 3.62 | 3.62 | 3.62 | -0.19 (-4.99%) | 2,115,000 |
17 Aug 2023 | HKD | 3.76 | 3.93 | 3.66 | 3.81 | 3.81 | +0.03 (+0.79%) | 4,164,000 |
16 Aug 2023 | HKD | 3.58 | 4.06 | 3.57 | 3.78 | 3.78 | +0.19 (+5.29%) | 8,987,000 |