Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | HKD | 3.5 | 3.7 | 3.44 | 3.63 | 3.63 | +0.07 (+1.97%) | 3,431,000 |
16 Aug 2023 | HKD | 3.52 | 3.68 | 3.47 | 3.56 | 3.56 | +0.11 (+3.19%) | 3,991,000 |
15 Aug 2023 | HKD | 3.56 | 3.56 | 3.37 | 3.45 | 3.45 | -0.06 (-1.71%) | 3,313,918 |
14 Aug 2023 | HKD | 3.79 | 3.79 | 3.29 | 3.51 | 3.51 | -0.47 (-11.81%) | 11,715,000 |
11 Aug 2023 | HKD | 4.09 | 4.09 | 3.9 | 3.98 | 3.98 | -0.13 (-3.16%) | 5,863,000 |
10 Aug 2023 | HKD | 4.11 | 4.14 | 4.05 | 4.11 | 4.11 | -0.02 (-0.48%) | 1,555,000 |
9 Aug 2023 | HKD | 4.13 | 4.18 | 4.07 | 4.13 | 4.13 | +0.01 (+0.24%) | 1,557,000 |
8 Aug 2023 | HKD | 4.23 | 4.23 | 4.09 | 4.12 | 4.12 | -0.14 (-3.29%) | 2,153,000 |
7 Aug 2023 | HKD | 4.42 | 4.42 | 4.23 | 4.26 | 4.26 | -0.07 (-1.62%) | 1,408,000 |
4 Aug 2023 | HKD | 4.2 | 4.37 | 4.2 | 4.33 | 4.33 | +0.17 (+4.09%) | 2,789,000 |
3 Aug 2023 | HKD | 4.11 | 4.21 | 4.08 | 4.16 | 4.16 | 0.0 (0.0%) | 1,832,000 |
2 Aug 2023 | HKD | 4.36 | 4.46 | 4.12 | 4.16 | 4.16 | -0.2 (-4.59%) | 4,423,000 |
1 Aug 2023 | HKD | 4.41 | 4.69 | 4.32 | 4.36 | 4.36 | +0.03 (+0.69%) | 12,079,000 |
31 Jul 2023 | HKD | 4.03 | 4.43 | 4.03 | 4.33 | 4.33 | +0.33 (+8.25%) | 11,407,500 |
28 Jul 2023 | HKD | 4.01 | 4.03 | 3.91 | 4 | 4 | 0.0 (0.0%) | 2,995,000 |
27 Jul 2023 | HKD | 4.05 | 4.06 | 3.96 | 4 | 4 | -0.02 (-0.50%) | 2,767,000 |
26 Jul 2023 | HKD | 3.82 | 4.09 | 3.82 | 4.02 | 4.02 | -0.02 (-0.50%) | 5,723,000 |
25 Jul 2023 | HKD | 4.2 | 4.21 | 3.98 | 4.04 | 4.04 | -0.07 (-1.70%) | 9,231,354 |
24 Jul 2023 | HKD | 4.22 | 4.22 | 4 | 4.11 | 4.11 | -0.19 (-4.42%) | 6,910,000 |
21 Jul 2023 | HKD | 4.21 | 4.41 | 4.21 | 4.3 | 4.3 | +0.09 (+2.14%) | 5,090,900 |
20 Jul 2023 | HKD | 4.35 | 4.43 | 4.21 | 4.21 | 4.21 | -0.14 (-3.22%) | 3,260,000 |
19 Jul 2023 | HKD | 4.44 | 4.45 | 4.25 | 4.35 | 4.35 | -0.03 (-0.68%) | 2,181,000 |
18 Jul 2023 | HKD | 4.8 | 4.8 | 4.36 | 4.38 | 4.38 | -0.52 (-10.61%) | 9,726,000 |
17 Jul 2023 | HKD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 4.86 | 5.12 | 4.72 | 4.9 | 4.9 | +0.08 (+1.66%) | 9,157,000 |
13 Jul 2023 | HKD | 4.48 | 4.96 | 4.48 | 4.82 | 4.82 | +0.49 (+11.32%) | 15,290,000 |
12 Jul 2023 | HKD | 4.23 | 4.37 | 4.22 | 4.33 | 4.33 | +0.1 (+2.36%) | 2,362,000 |
11 Jul 2023 | HKD | 4.14 | 4.28 | 4.14 | 4.23 | 4.23 | +0.05 (+1.20%) | 1,794,000 |
10 Jul 2023 | HKD | 4.19 | 4.22 | 4.1 | 4.18 | 4.18 | +0.06 (+1.46%) | 1,093,000 |
7 Jul 2023 | HKD | 4.06 | 4.26 | 4.01 | 4.12 | 4.12 | +0.05 (+1.23%) | 3,911,000 |