Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2023 | HKD | 4.13 | 4.3 | 4.13 | 4.27 | 4.27 | +0.03 (+0.71%) | 1,961,582 |
2 Aug 2023 | HKD | 4.11 | 4.25 | 4.11 | 4.24 | 4.24 | +0.06 (+1.44%) | 1,298,000 |
1 Aug 2023 | HKD | 4.17 | 4.23 | 4.11 | 4.18 | 4.18 | -0.04 (-0.95%) | 2,426,000 |
31 Jul 2023 | HKD | 4 | 4.23 | 3.97 | 4.22 | 4.22 | +0.16 (+3.94%) | 4,062,000 |
28 Jul 2023 | HKD | 3.91 | 4.08 | 3.91 | 4.06 | 4.06 | +0.06 (+1.50%) | 1,711,440 |
27 Jul 2023 | HKD | 3.94 | 4.06 | 3.94 | 4 | 4 | +0.03 (+0.76%) | 451,499 |
26 Jul 2023 | HKD | 3.94 | 4 | 3.94 | 3.97 | 3.97 | -0.08 (-1.98%) | 214,120 |
25 Jul 2023 | HKD | 3.95 | 4.05 | 3.95 | 4.05 | 4.05 | +0.16 (+4.11%) | 1,252,000 |
24 Jul 2023 | HKD | 3.87 | 3.95 | 3.84 | 3.89 | 3.89 | -0.05 (-1.27%) | 834,661 |
21 Jul 2023 | HKD | 3.91 | 3.98 | 3.91 | 3.94 | 3.94 | 0.0 (0.0%) | 210,926 |
20 Jul 2023 | HKD | 3.93 | 3.95 | 3.87 | 3.94 | 3.94 | 0.0 (0.0%) | 889,232 |
19 Jul 2023 | HKD | 3.95 | 3.95 | 3.88 | 3.94 | 3.94 | -0.05 (-1.25%) | 518,000 |
18 Jul 2023 | HKD | 3.98 | 4.01 | 3.89 | 3.99 | 3.99 | +0.04 (+1.01%) | 929,672 |
17 Jul 2023 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 3.92 | 3.98 | 3.92 | 3.95 | 3.95 | +0.02 (+0.51%) | 456,000 |
13 Jul 2023 | HKD | 3.95 | 3.99 | 3.91 | 3.93 | 3.93 | -0.02 (-0.51%) | 1,016,000 |
12 Jul 2023 | HKD | 3.9 | 3.98 | 3.9 | 3.95 | 3.95 | +0.05 (+1.28%) | 936,000 |
11 Jul 2023 | HKD | 3.89 | 3.93 | 3.85 | 3.9 | 3.9 | +0.01 (+0.26%) | 1,064,000 |
10 Jul 2023 | HKD | 3.79 | 3.89 | 3.78 | 3.89 | 3.89 | +0.1 (+2.64%) | 828,000 |
7 Jul 2023 | HKD | 3.78 | 3.81 | 3.75 | 3.79 | 3.79 | -0.09 (-2.32%) | 1,237,950 |
6 Jul 2023 | HKD | 3.89 | 3.9 | 3.75 | 3.88 | 3.88 | -0.05 (-1.27%) | 2,008,000 |
5 Jul 2023 | HKD | 3.99 | 3.99 | 3.92 | 3.93 | 3.93 | -0.06 (-1.50%) | 662,772 |
4 Jul 2023 | HKD | 3.95 | 3.99 | 3.94 | 3.99 | 3.99 | +0.01 (+0.25%) | 194,000 |
3 Jul 2023 | HKD | 3.93 | 4 | 3.93 | 3.98 | 3.98 | +0.1 (+2.58%) | 670,300 |
30 Jun 2023 | HKD | 3.94 | 3.96 | 3.83 | 3.88 | 3.88 | -0.09 (-2.27%) | 1,108,000 |
29 Jun 2023 | HKD | 3.81 | 3.97 | 3.8 | 3.97 | 3.97 | +0.17 (+4.47%) | 1,963,873 |
28 Jun 2023 | HKD | 3.86 | 3.86 | 3.77 | 3.8 | 3.8 | +0.04 (+1.06%) | 562,000 |
27 Jun 2023 | HKD | 3.69 | 3.78 | 3.69 | 3.76 | 3.76 | +0.11 (+3.01%) | 412,000 |
26 Jun 2023 | HKD | 3.7 | 3.76 | 3.65 | 3.65 | 3.65 | -0.06 (-1.62%) | 678,180 |
23 Jun 2023 | HKD | 3.75 | 3.76 | 3.65 | 3.71 | 3.71 | -0.07 (-1.85%) | 1,360,182 |