Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
12 Jul 2023 | HKD | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 0 |
11 Jul 2023 | HKD | 3.42 | 3.46 | 3.35 | 3.43 | 3.43 | +0.01 (+0.29%) | 110,000 |
10 Jul 2023 | HKD | 3.36 | 3.42 | 3.35 | 3.42 | 3.42 | -0.03 (-0.87%) | 39,000 |
7 Jul 2023 | HKD | 3.49 | 3.6 | 3.45 | 3.45 | 3.45 | +0.01 (+0.29%) | 22,000 |
6 Jul 2023 | HKD | 3.41 | 3.5 | 3.35 | 3.44 | 3.44 | -0.04 (-1.15%) | 70,000 |
5 Jul 2023 | HKD | 3.5 | 3.5 | 3.42 | 3.48 | 3.48 | -0.01 (-0.29%) | 67,000 |
4 Jul 2023 | HKD | 3.44 | 3.49 | 3.43 | 3.49 | 3.49 | -0.05 (-1.41%) | 31,000 |
3 Jul 2023 | HKD | 3.59 | 3.59 | 3.54 | 3.54 | 3.54 | -0.05 (-1.39%) | 8,000 |
30 Jun 2023 | HKD | 3.49 | 3.59 | 3.49 | 3.59 | 3.59 | +0.09 (+2.57%) | 65,000 |
29 Jun 2023 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | +0.02 (+0.57%) | 4,000 |
28 Jun 2023 | HKD | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | +0.03 (+0.87%) | 2,000 |
27 Jun 2023 | HKD | 3.41 | 3.45 | 3.4 | 3.45 | 3.45 | -0.11 (-3.09%) | 20,000 |
26 Jun 2023 | HKD | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | +0.16 (+4.71%) | 2,000 |