Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | HKD | 2.56 | 2.65 | 2.47 | 2.62 | 2.62 | +0.04 (+1.55%) | 6,269,100 |
16 Aug 2023 | HKD | 2.58 | 2.62 | 2.56 | 2.58 | 2.58 | 0.0 (0.0%) | 3,322,000 |
15 Aug 2023 | HKD | 2.61 | 2.64 | 2.55 | 2.58 | 2.58 | -0.04 (-1.53%) | 2,968,500 |
14 Aug 2023 | HKD | 2.68 | 2.68 | 2.56 | 2.62 | 2.62 | -0.06 (-2.24%) | 4,547,500 |
11 Aug 2023 | HKD | 2.8 | 2.8 | 2.65 | 2.68 | 2.68 | -0.1 (-3.60%) | 3,916,500 |
10 Aug 2023 | HKD | 2.79 | 2.82 | 2.72 | 2.78 | 2.78 | -0.03 (-1.07%) | 3,053,500 |
9 Aug 2023 | HKD | 2.76 | 2.84 | 2.73 | 2.81 | 2.81 | +0.02 (+0.72%) | 3,324,000 |
8 Aug 2023 | HKD | 2.91 | 2.91 | 2.77 | 2.79 | 2.79 | -0.13 (-4.45%) | 4,427,500 |
7 Aug 2023 | HKD | 3.05 | 3.05 | 2.91 | 2.92 | 2.92 | -0.05 (-1.68%) | 2,485,000 |
4 Aug 2023 | HKD | 2.97 | 3.1 | 2.93 | 2.97 | 2.97 | +0.07 (+2.41%) | 4,131,000 |
3 Aug 2023 | HKD | 3.02 | 3.02 | 2.86 | 2.9 | 2.9 | -0.12 (-3.97%) | 7,182,000 |
2 Aug 2023 | HKD | 3.08 | 3.11 | 2.99 | 3.02 | 3.02 | -0.04 (-1.31%) | 8,046,500 |
1 Aug 2023 | HKD | 3.09 | 3.18 | 3.03 | 3.06 | 3.06 | -0.02 (-0.65%) | 9,034,000 |
31 Jul 2023 | HKD | 3.06 | 3.16 | 3 | 3.08 | 3.08 | +0.1 (+3.36%) | 12,283,500 |
28 Jul 2023 | HKD | 2.78 | 3.02 | 2.78 | 2.98 | 2.98 | +0.15 (+5.30%) | 10,668,000 |
27 Jul 2023 | HKD | 2.79 | 2.86 | 2.76 | 2.83 | 2.83 | +0.08 (+2.91%) | 5,462,705 |
26 Jul 2023 | HKD | 2.72 | 2.77 | 2.71 | 2.75 | 2.75 | 0.0 (0.0%) | 2,338,000 |
25 Jul 2023 | HKD | 2.64 | 2.75 | 2.64 | 2.75 | 2.75 | +0.13 (+4.96%) | 7,104,300 |
24 Jul 2023 | HKD | 2.61 | 2.65 | 2.57 | 2.62 | 2.62 | -0.02 (-0.76%) | 4,221,000 |
21 Jul 2023 | HKD | 2.63 | 2.68 | 2.6 | 2.64 | 2.64 | +0.01 (+0.38%) | 3,223,500 |
20 Jul 2023 | HKD | 2.74 | 2.75 | 2.62 | 2.63 | 2.63 | -0.08 (-2.95%) | 5,369,000 |
19 Jul 2023 | HKD | 2.75 | 2.78 | 2.65 | 2.71 | 2.71 | -0.03 (-1.09%) | 7,479,500 |
18 Jul 2023 | HKD | 2.83 | 2.85 | 2.71 | 2.74 | 2.74 | -0.11 (-3.86%) | 5,681,500 |
17 Jul 2023 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 2.88 | 2.88 | 2.82 | 2.85 | 2.85 | 0.0 (0.0%) | 3,959,500 |
13 Jul 2023 | HKD | 2.81 | 2.88 | 2.81 | 2.85 | 2.85 | +0.11 (+4.01%) | 8,914,500 |
12 Jul 2023 | HKD | 2.66 | 2.79 | 2.66 | 2.74 | 2.74 | +0.09 (+3.40%) | 10,555,500 |
11 Jul 2023 | HKD | 2.66 | 2.67 | 2.6 | 2.65 | 2.65 | +0.02 (+0.76%) | 4,627,500 |
10 Jul 2023 | HKD | 2.64 | 2.65 | 2.6 | 2.63 | 2.63 | +0.04 (+1.54%) | 3,131,000 |
7 Jul 2023 | HKD | 2.58 | 2.64 | 2.55 | 2.59 | 2.59 | -0.01 (-0.38%) | 7,638,500 |