Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | HKD | 2.54 | 2.68 | 2.52 | 2.66 | 2.66 | +0.15 (+5.98%) | 655,000 |
28 Sep 2023 | HKD | 2.52 | 2.6 | 2.45 | 2.51 | 2.51 | +0.03 (+1.21%) | 1,851,000 |
27 Sep 2023 | HKD | 2.37 | 2.55 | 2.37 | 2.48 | 2.48 | +0.12 (+5.08%) | 1,643,000 |
26 Sep 2023 | HKD | 2.48 | 2.48 | 2.36 | 2.36 | 2.36 | -0.11 (-4.45%) | 1,899,000 |
25 Sep 2023 | HKD | 2.58 | 2.58 | 2.46 | 2.47 | 2.47 | -0.11 (-4.26%) | 417,000 |
22 Sep 2023 | HKD | 2.52 | 2.62 | 2.51 | 2.58 | 2.58 | +0.06 (+2.38%) | 2,061,000 |
21 Sep 2023 | HKD | 2.5 | 2.55 | 2.45 | 2.52 | 2.52 | -0.02 (-0.79%) | 1,224,000 |
20 Sep 2023 | HKD | 2.58 | 2.58 | 2.5 | 2.54 | 2.54 | -0.03 (-1.17%) | 986,000 |
19 Sep 2023 | HKD | 2.59 | 2.62 | 2.52 | 2.57 | 2.57 | -0.06 (-2.28%) | 1,323,000 |
18 Sep 2023 | HKD | 2.88 | 2.88 | 2.6 | 2.63 | 2.63 | -0.01 (-0.38%) | 1,300,000 |
15 Sep 2023 | HKD | 2.68 | 2.77 | 2.59 | 2.64 | 2.64 | -0.06 (-2.22%) | 1,963,969 |
14 Sep 2023 | HKD | 2.74 | 2.74 | 2.65 | 2.7 | 2.7 | +0.01 (+0.37%) | 1,705,000 |
13 Sep 2023 | HKD | 2.8 | 2.81 | 2.67 | 2.69 | 2.69 | -0.11 (-3.93%) | 1,701,000 |
12 Sep 2023 | HKD | 3 | 3 | 2.77 | 2.8 | 2.8 | -0.16 (-5.41%) | 1,954,000 |
11 Sep 2023 | HKD | 2.99 | 3.12 | 2.85 | 2.96 | 2.96 | -0.03 (-1.00%) | 3,380,000 |
7 Sep 2023 | HKD | 2.96 | 3.07 | 2.85 | 2.99 | 2.99 | +0.03 (+1.01%) | 3,129,000 |
6 Sep 2023 | HKD | 3.15 | 3.15 | 2.83 | 2.96 | 2.96 | -0.19 (-6.03%) | 7,497,000 |
5 Sep 2023 | HKD | 3.51 | 3.57 | 3.1 | 3.15 | 3.15 | -0.42 (-11.76%) | 4,415,000 |
4 Sep 2023 | HKD | 3.66 | 3.69 | 3.4 | 3.57 | 3.57 | -0.06 (-1.65%) | 13,586,000 |
1 Sep 2023 | HKD | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 3.58 | 3.63 | 3.43 | 3.63 | 3.63 | +0.15 (+4.31%) | 3,061,119 |
30 Aug 2023 | HKD | 3.56 | 3.65 | 3.44 | 3.48 | 3.48 | +0.03 (+0.87%) | 3,046,000 |
29 Aug 2023 | HKD | 3.27 | 3.48 | 3.09 | 3.45 | 3.45 | +0.33 (+10.58%) | 5,994,720 |
28 Aug 2023 | HKD | 3.49 | 3.49 | 3.09 | 3.12 | 3.12 | -0.2 (-6.02%) | 4,145,000 |
25 Aug 2023 | HKD | 3.44 | 3.46 | 3.26 | 3.32 | 3.32 | -0.15 (-4.32%) | 3,036,000 |
24 Aug 2023 | HKD | 3.45 | 3.54 | 3.39 | 3.47 | 3.47 | +0.09 (+2.66%) | 2,732,000 |
23 Aug 2023 | HKD | 3.5 | 3.51 | 3.38 | 3.38 | 3.38 | -0.1 (-2.87%) | 2,513,000 |
22 Aug 2023 | HKD | 3.49 | 3.61 | 3.41 | 3.48 | 3.48 | +0.1 (+2.96%) | 3,210,000 |
21 Aug 2023 | HKD | 3.54 | 3.54 | 3.37 | 3.38 | 3.38 | -0.16 (-4.52%) | 2,961,000 |
18 Aug 2023 | HKD | 3.63 | 3.65 | 3.53 | 3.54 | 3.54 | -0.09 (-2.48%) | 674,000 |