Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | HKD | 3.95 | 3.99 | 3.92 | 3.94 | 3.94 | -0.01 (-0.25%) | 5,322,000 |
20 Sep 2023 | HKD | 3.97 | 3.98 | 3.93 | 3.95 | 3.95 | -0.05 (-1.25%) | 4,323,743 |
19 Sep 2023 | HKD | 3.98 | 4 | 3.95 | 4 | 4 | +0.02 (+0.50%) | 2,740,759 |
18 Sep 2023 | HKD | 4.02 | 4.02 | 3.96 | 3.98 | 3.98 | -0.02 (-0.50%) | 3,614,000 |
15 Sep 2023 | HKD | 3.96 | 4.03 | 3.94 | 4 | 4 | +0.01 (+0.25%) | 5,420,000 |
14 Sep 2023 | HKD | 4.01 | 4.06 | 3.99 | 3.99 | 3.99 | -0.02 (-0.50%) | 3,650,989 |
13 Sep 2023 | HKD | 4.02 | 4.04 | 3.98 | 4.01 | 4.01 | -0.01 (-0.25%) | 3,396,000 |
12 Sep 2023 | HKD | 4.03 | 4.11 | 3.99 | 4.02 | 4.02 | -0.06 (-1.47%) | 7,628,427 |
11 Sep 2023 | HKD | 4.04 | 4.08 | 3.96 | 4.08 | 4.08 | +0.03 (+0.74%) | 8,762,283 |
7 Sep 2023 | HKD | 4.09 | 4.1 | 4.04 | 4.05 | 4.05 | -0.04 (-0.98%) | 6,760,000 |
6 Sep 2023 | HKD | 4.18 | 4.18 | 4.06 | 4.09 | 4.09 | -0.1 (-2.39%) | 15,558,575 |
5 Sep 2023 | HKD | 4.29 | 4.29 | 4.15 | 4.19 | 4.19 | -0.14 (-3.23%) | 8,510,138 |
4 Sep 2023 | HKD | 4.19 | 4.34 | 4.18 | 4.33 | 4.33 | +0.16 (+3.84%) | 5,552,363 |
1 Sep 2023 | HKD | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 4.22 | 4.25 | 4.17 | 4.17 | 4.17 | -0.05 (-1.18%) | 4,902,002 |
30 Aug 2023 | HKD | 4.3 | 4.33 | 4.2 | 4.22 | 4.22 | -0.06 (-1.40%) | 5,484,000 |
29 Aug 2023 | HKD | 4.19 | 4.32 | 4.18 | 4.28 | 4.28 | +0.09 (+2.15%) | 7,522,300 |
28 Aug 2023 | HKD | 4.22 | 4.3 | 4.15 | 4.19 | 4.19 | +0.03 (+0.72%) | 7,324,000 |
25 Aug 2023 | HKD | 4.17 | 4.2 | 4.13 | 4.16 | 4.16 | -0.05 (-1.19%) | 4,022,000 |
24 Aug 2023 | HKD | 4.17 | 4.27 | 4.17 | 4.21 | 4.21 | +0.06 (+1.45%) | 4,216,304 |
23 Aug 2023 | HKD | 4.2 | 4.22 | 4.15 | 4.15 | 4.15 | -0.06 (-1.43%) | 4,136,272 |
22 Aug 2023 | HKD | 4.21 | 4.29 | 4.17 | 4.21 | 4.21 | 0.0 (0.0%) | 4,549,000 |
21 Aug 2023 | HKD | 4.26 | 4.26 | 4.16 | 4.21 | 4.21 | -0.08 (-1.86%) | 7,103,000 |
18 Aug 2023 | HKD | 4.35 | 4.41 | 4.26 | 4.29 | 4.29 | -0.12 (-2.72%) | 8,214,690 |
17 Aug 2023 | HKD | 4.35 | 4.44 | 4.3 | 4.41 | 4.41 | -0.01 (-0.23%) | 6,399,400 |
16 Aug 2023 | HKD | 4.47 | 4.55 | 4.41 | 4.42 | 4.42 | -0.12 (-2.64%) | 5,484,384 |
15 Aug 2023 | HKD | 4.63 | 4.63 | 4.47 | 4.54 | 4.54 | -0.12 (-2.58%) | 7,950,870 |
14 Aug 2023 | HKD | 4.54 | 4.66 | 4.51 | 4.66 | 4.66 | +0.05 (+1.08%) | 11,008,000 |
11 Aug 2023 | HKD | 4.7 | 4.74 | 4.6 | 4.61 | 4.61 | -0.08 (-1.71%) | 9,993,085 |
10 Aug 2023 | HKD | 4.6 | 4.71 | 4.55 | 4.69 | 4.69 | +0.14 (+3.08%) | 19,429,932 |