Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | HKD | 0.83 | 0.83 | 0.77 | 0.78 | 0.78 | -0.06 (-7.14%) | 890,000 |
3 Oct 2023 | HKD | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | -0.02 (-2.33%) | 250,000 |
29 Sep 2023 | HKD | 0.88 | 0.88 | 0.83 | 0.86 | 0.86 | -0.01 (-1.15%) | 780,000 |
28 Sep 2023 | HKD | 0.95 | 0.96 | 0.87 | 0.87 | 0.87 | -0.1 (-10.31%) | 890,000 |
27 Sep 2023 | HKD | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | -0.02 (-2.02%) | 330,000 |
26 Sep 2023 | HKD | 0.89 | 0.99 | 0.89 | 0.99 | 0.99 | +0.12 (+13.79%) | 3,170,000 |
25 Sep 2023 | HKD | 0.93 | 0.94 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 2,360,000 |
22 Sep 2023 | HKD | 0.84 | 0.87 | 0.83 | 0.86 | 0.86 | +0.02 (+2.38%) | 3,250,000 |
21 Sep 2023 | HKD | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | +0.02 (+2.44%) | 120,000 |
20 Sep 2023 | HKD | 0.83 | 0.86 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 220,000 |
19 Sep 2023 | HKD | 0.85 | 0.85 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 990,000 |
18 Sep 2023 | HKD | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | +0.04 (+5.06%) | 220,000 |
15 Sep 2023 | HKD | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | -0.02 (-2.47%) | 470,000 |
14 Sep 2023 | HKD | 0.81 | 0.81 | 0.78 | 0.81 | 0.81 | 0.0 (0.0%) | 160,000 |
13 Sep 2023 | HKD | 0.83 | 0.84 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 50,000 |
12 Sep 2023 | HKD | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -0.04 (-4.71%) | 60,000 |
11 Sep 2023 | HKD | 0.83 | 0.85 | 0.81 | 0.85 | 0.85 | +0.02 (+2.41%) | 290,000 |
7 Sep 2023 | HKD | 0.84 | 0.87 | 0.83 | 0.83 | 0.83 | -0.03 (-3.49%) | 90,000 |
6 Sep 2023 | HKD | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | -0.02 (-2.27%) | 350,000 |
5 Sep 2023 | HKD | 0.84 | 0.89 | 0.83 | 0.88 | 0.88 | +0.05 (+6.02%) | 1,140,000 |
4 Sep 2023 | HKD | 0.83 | 0.84 | 0.8 | 0.83 | 0.83 | +0.01 (+1.22%) | 390,000 |
1 Sep 2023 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 170,006 |
30 Aug 2023 | HKD | 0.81 | 0.81 | 0.77 | 0.81 | 0.81 | -0.01 (-1.22%) | 720,000 |
29 Aug 2023 | HKD | 0.85 | 0.85 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 970,000 |
28 Aug 2023 | HKD | 0.85 | 0.86 | 0.82 | 0.83 | 0.83 | -0.04 (-4.60%) | 440,000 |
25 Aug 2023 | HKD | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | +0.02 (+2.35%) | 690,000 |
24 Aug 2023 | HKD | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 530,000 |
23 Aug 2023 | HKD | 0.9 | 0.9 | 0.85 | 0.85 | 0.85 | -0.04 (-4.49%) | 840,000 |
22 Aug 2023 | HKD | 0.96 | 0.96 | 0.89 | 0.89 | 0.89 | -0.07 (-7.29%) | 1,490,000 |