Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | HKD | 3.89 | 3.95 | 3.88 | 3.95 | 3.95 | 0.0 (0.0%) | 39,403 |
22 Aug 2023 | HKD | 3.87 | 3.95 | 3.85 | 3.95 | 3.95 | +0.09 (+2.33%) | 112,500 |
21 Aug 2023 | HKD | 3.84 | 3.95 | 3.84 | 3.86 | 3.86 | +0.02 (+0.52%) | 45,900 |
18 Aug 2023 | HKD | 3.94 | 3.97 | 3.84 | 3.84 | 3.84 | -0.09 (-2.29%) | 3,000 |
17 Aug 2023 | HKD | 3.99 | 3.99 | 3.91 | 3.93 | 3.93 | -0.07 (-1.75%) | 53,500 |
16 Aug 2023 | HKD | 3.98 | 4 | 3.9 | 4 | 4 | +0.03 (+0.76%) | 122,500 |
15 Aug 2023 | HKD | 4.18 | 4.18 | 3.95 | 3.97 | 3.97 | -0.39 (-8.94%) | 134,500 |
14 Aug 2023 | HKD | 4.42 | 4.43 | 4.32 | 4.36 | 4.36 | -0.05 (-1.13%) | 75,500 |
11 Aug 2023 | HKD | 4.4 | 4.41 | 4.36 | 4.41 | 4.41 | +0.03 (+0.68%) | 54,000 |
10 Aug 2023 | HKD | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | -0.01 (-0.23%) | 65,000 |
9 Aug 2023 | HKD | 4.4 | 4.42 | 4.39 | 4.39 | 4.39 | -0.02 (-0.45%) | 9,000 |
8 Aug 2023 | HKD | 4.33 | 4.43 | 4.32 | 4.41 | 4.41 | +0.09 (+2.08%) | 77,500 |
7 Aug 2023 | HKD | 4.45 | 4.49 | 4.32 | 4.32 | 4.32 | -0.13 (-2.92%) | 404,001 |
4 Aug 2023 | HKD | 4.32 | 4.5 | 4.32 | 4.45 | 4.45 | +0.14 (+3.25%) | 103,500 |
3 Aug 2023 | HKD | 4.35 | 4.35 | 4.31 | 4.31 | 4.31 | -0.13 (-2.93%) | 5,500 |
2 Aug 2023 | HKD | 4.35 | 4.45 | 4.3 | 4.44 | 4.44 | +0.07 (+1.60%) | 47,000 |
1 Aug 2023 | HKD | 4.33 | 4.37 | 4.28 | 4.37 | 4.37 | 0.0 (0.0%) | 16,000 |
31 Jul 2023 | HKD | 4.4 | 4.4 | 4.33 | 4.37 | 4.37 | +0.02 (+0.46%) | 2,000 |
28 Jul 2023 | HKD | 4.42 | 4.42 | 4.35 | 4.35 | 4.35 | +0.04 (+0.93%) | 5,500 |
27 Jul 2023 | HKD | 4.38 | 4.43 | 4.29 | 4.31 | 4.31 | 0.0 (0.0%) | 94,000 |
26 Jul 2023 | HKD | 4.35 | 4.36 | 4.29 | 4.31 | 4.31 | -0.04 (-0.92%) | 23,500 |
25 Jul 2023 | HKD | 4.27 | 4.35 | 4.26 | 4.35 | 4.35 | +0.05 (+1.16%) | 13,000 |
24 Jul 2023 | HKD | 4.31 | 4.37 | 4.23 | 4.3 | 4.3 | -0.01 (-0.23%) | 5,500 |
21 Jul 2023 | HKD | 4.34 | 4.34 | 4.31 | 4.31 | 4.31 | -0.02 (-0.46%) | 12,000 |
20 Jul 2023 | HKD | 4.34 | 4.34 | 4.3 | 4.33 | 4.33 | -0.05 (-1.14%) | 13,500 |
19 Jul 2023 | HKD | 4.32 | 4.38 | 4.32 | 4.38 | 4.38 | +0.05 (+1.15%) | 1,500 |
18 Jul 2023 | HKD | 4.31 | 4.37 | 4.31 | 4.33 | 4.33 | +0.01 (+0.23%) | 17,876 |
17 Jul 2023 | HKD | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 4.33 | 4.37 | 4.29 | 4.32 | 4.32 | +0.03 (+0.70%) | 107,000 |
13 Jul 2023 | HKD | 4.24 | 4.32 | 4.24 | 4.29 | 4.29 | +0.04 (+0.94%) | 124,200 |