Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | HKD | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | +0.09 (+5.77%) | 68,000 |
21 Sep 2023 | HKD | 1.48 | 1.63 | 1.47 | 1.56 | 1.56 | +0.04 (+2.63%) | 3,084,000 |
20 Sep 2023 | HKD | 1.49 | 1.59 | 1.47 | 1.52 | 1.52 | -0.02 (-1.30%) | 980,400 |
19 Sep 2023 | HKD | 1.46 | 1.55 | 1.44 | 1.54 | 1.54 | +0.06 (+4.05%) | 3,196,000 |
18 Sep 2023 | HKD | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 2,960,000 |
15 Sep 2023 | HKD | 1.47 | 1.5 | 1.41 | 1.5 | 1.5 | +0.02 (+1.35%) | 3,760,000 |
14 Sep 2023 | HKD | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 2,512,000 |
13 Sep 2023 | HKD | 1.46 | 1.52 | 1.44 | 1.48 | 1.48 | +0.01 (+0.68%) | 2,732,000 |
12 Sep 2023 | HKD | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 2,628,000 |
11 Sep 2023 | HKD | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 932,000 |
7 Sep 2023 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
6 Sep 2023 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
5 Sep 2023 | HKD | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 12,000 |
4 Sep 2023 | HKD | 1.49 | 1.49 | 1.45 | 1.49 | 1.49 | -0.05 (-3.25%) | 724,000 |
1 Sep 2023 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 1.49 | 1.54 | 1.45 | 1.54 | 1.54 | +0.05 (+3.36%) | 964,000 |
30 Aug 2023 | HKD | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 312,000 |
29 Aug 2023 | HKD | 1.5 | 1.5 | 1.45 | 1.5 | 1.5 | -0.01 (-0.66%) | 176,000 |
28 Aug 2023 | HKD | 1.5 | 1.51 | 1.49 | 1.51 | 1.51 | -0.05 (-3.21%) | 64,000 |
25 Aug 2023 | HKD | 1.5 | 1.56 | 1.5 | 1.56 | 1.56 | +0.07 (+4.70%) | 40,000 |
24 Aug 2023 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 0 |
23 Aug 2023 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 256,000 |
22 Aug 2023 | HKD | 1.49 | 1.5 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 216,000 |
21 Aug 2023 | HKD | 1.54 | 1.55 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 1,028,000 |
18 Aug 2023 | HKD | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | +0.06 (+4.03%) | 1,024,080 |
17 Aug 2023 | HKD | 1.5 | 1.55 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 524,000 |
16 Aug 2023 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 180,000 |
15 Aug 2023 | HKD | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 24,000 |
14 Aug 2023 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.1 (-6.17%) | 28,000 |
11 Aug 2023 | HKD | 1.49 | 1.62 | 1.49 | 1.62 | 1.62 | +0.11 (+7.28%) | 160,000 |