Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | HKD | 3.23 | 3.23 | 3.18 | 3.19 | 3.19 | -0.07 (-2.15%) | 124,000 |
22 Aug 2023 | HKD | 3.25 | 3.29 | 3.23 | 3.26 | 3.26 | +0.01 (+0.31%) | 130,000 |
21 Aug 2023 | HKD | 3.26 | 3.28 | 3.25 | 3.25 | 3.25 | -0.02 (-0.61%) | 109,000 |
18 Aug 2023 | HKD | 3.3 | 3.3 | 3.25 | 3.27 | 3.27 | -0.01 (-0.30%) | 149,000 |
17 Aug 2023 | HKD | 3.3 | 3.33 | 3.21 | 3.28 | 3.28 | +0.07 (+2.18%) | 135,000 |
16 Aug 2023 | HKD | 3.33 | 3.33 | 3.2 | 3.21 | 3.21 | +0.02 (+0.63%) | 4,000 |
15 Aug 2023 | HKD | 3.12 | 3.19 | 3.11 | 3.19 | 3.19 | +0.08 (+2.57%) | 47,000 |
14 Aug 2023 | HKD | 3.13 | 3.13 | 3.11 | 3.11 | 3.11 | -0.02 (-0.64%) | 17,000 |
11 Aug 2023 | HKD | 3.19 | 3.19 | 3.13 | 3.13 | 3.13 | -0.08 (-2.49%) | 52,000 |
10 Aug 2023 | HKD | 3.23 | 3.23 | 3.1 | 3.21 | 3.21 | -0.05 (-1.53%) | 108,000 |
9 Aug 2023 | HKD | 3.2 | 3.26 | 3.2 | 3.26 | 3.26 | +0.06 (+1.88%) | 156,000 |
8 Aug 2023 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | -0.01 (-0.31%) | 25,000 |
7 Aug 2023 | HKD | 3.1 | 3.29 | 3.1 | 3.21 | 3.21 | +0.11 (+3.55%) | 203,000 |
4 Aug 2023 | HKD | 3.19 | 3.26 | 3.1 | 3.1 | 3.1 | -0.09 (-2.82%) | 63,000 |
3 Aug 2023 | HKD | 3.23 | 3.23 | 3.18 | 3.19 | 3.19 | -0.04 (-1.24%) | 37,000 |
2 Aug 2023 | HKD | 3.26 | 3.26 | 3.23 | 3.23 | 3.23 | -0.03 (-0.92%) | 155,000 |
1 Aug 2023 | HKD | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | -0.01 (-0.31%) | 258,000 |
31 Jul 2023 | HKD | 3.29 | 3.31 | 3.22 | 3.27 | 3.27 | -0.02 (-0.61%) | 433,000 |
28 Jul 2023 | HKD | 3.25 | 3.31 | 3.25 | 3.29 | 3.29 | +0.04 (+1.23%) | 41,000 |
27 Jul 2023 | HKD | 3.26 | 3.26 | 3.24 | 3.25 | 3.25 | -0.05 (-1.52%) | 30,000 |
26 Jul 2023 | HKD | 3.36 | 3.48 | 3.3 | 3.3 | 3.3 | -0.05 (-1.49%) | 68,318 |
25 Jul 2023 | HKD | 3.28 | 3.35 | 3.28 | 3.35 | 3.35 | +0.08 (+2.45%) | 82,000 |
24 Jul 2023 | HKD | 3.35 | 3.35 | 3.22 | 3.27 | 3.27 | -0.02 (-0.61%) | 40,000 |
21 Jul 2023 | HKD | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.0 (0.0%) | 3,000 |
20 Jul 2023 | HKD | 3.29 | 3.31 | 3.29 | 3.29 | 3.29 | -0.07 (-2.08%) | 96,000 |
19 Jul 2023 | HKD | 3.37 | 3.4 | 3.36 | 3.36 | 3.36 | -0.09 (-2.61%) | 49,000 |
18 Jul 2023 | HKD | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | -0.01 (-0.29%) | 34,000 |
17 Jul 2023 | HKD | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 3.49 | 3.49 | 3.4 | 3.46 | 3.46 | -0.01 (-0.29%) | 57,000 |
13 Jul 2023 | HKD | 3.5 | 3.5 | 3.47 | 3.47 | 3.47 | +0.04 (+1.17%) | 86,000 |