Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | HKD | 1.6 | 1.8 | 1.6 | 1.65 | 1.65 | -0.07 (-4.07%) | 656,000 |
20 Sep 2023 | HKD | 1.52 | 1.82 | 1.52 | 1.72 | 1.72 | -0.04 (-2.27%) | 694,000 |
19 Sep 2023 | HKD | 1.78 | 1.91 | 1.67 | 1.76 | 1.76 | -0.26 (-12.87%) | 716,200 |
18 Sep 2023 | HKD | 1.78 | 2.14 | 1.78 | 2.02 | 2.02 | +0.22 (+12.22%) | 1,375,200 |
15 Sep 2023 | HKD | 1.71 | 1.81 | 1.71 | 1.8 | 1.8 | +0.09 (+5.26%) | 226,100 |
14 Sep 2023 | HKD | 1.64 | 1.78 | 1.64 | 1.71 | 1.71 | +0.03 (+1.79%) | 732,000 |
13 Sep 2023 | HKD | 1.65 | 1.72 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 180,000 |
12 Sep 2023 | HKD | 1.65 | 1.72 | 1.56 | 1.68 | 1.68 | -0.03 (-1.75%) | 416,800 |
11 Sep 2023 | HKD | 1.37 | 1.77 | 1.37 | 1.71 | 1.71 | +0.19 (+12.50%) | 823,200 |
7 Sep 2023 | HKD | 1.44 | 1.6 | 1.38 | 1.52 | 1.52 | +0.11 (+7.80%) | 1,382,260 |
6 Sep 2023 | HKD | 1.35 | 1.43 | 1.35 | 1.41 | 1.41 | +0.01 (+0.71%) | 234,000 |
5 Sep 2023 | HKD | 1.47 | 1.47 | 1.3 | 1.4 | 1.4 | +0.08 (+6.06%) | 776,000 |
4 Sep 2023 | HKD | 1.32 | 1.32 | 1.26 | 1.32 | 1.32 | 0.0 (0.0%) | 278,400 |
1 Sep 2023 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 1.26 | 1.33 | 1.24 | 1.32 | 1.32 | +0.06 (+4.76%) | 672,000 |
30 Aug 2023 | HKD | 1.34 | 1.34 | 1.16 | 1.26 | 1.26 | +0.02 (+1.61%) | 444,000 |
29 Aug 2023 | HKD | 1.39 | 1.5 | 1.12 | 1.24 | 1.24 | -0.23 (-15.65%) | 1,803,280 |
28 Aug 2023 | HKD | 1.61 | 1.65 | 1.4 | 1.47 | 1.47 | -0.05 (-3.29%) | 1,210,160 |
25 Aug 2023 | HKD | 1.35 | 1.82 | 1.33 | 1.52 | 1.52 | +0.19 (+14.29%) | 7,222,000 |
24 Aug 2023 | HKD | 1.16 | 1.37 | 1.14 | 1.33 | 1.33 | +0.19 (+16.67%) | 2,268,000 |
23 Aug 2023 | HKD | 0.87 | 1.38 | 0.84 | 1.14 | 1.14 | +0.29 (+34.12%) | 10,968,558 |
22 Aug 2023 | HKD | 2.01 | 2.02 | 0.78 | 0.85 | 0.85 | -1.19 (-58.33%) | 4,534,000 |
21 Aug 2023 | HKD | 2.02 | 2.05 | 1.94 | 2.04 | 2.04 | 0.0 (0.0%) | 330,946 |
18 Aug 2023 | HKD | 2.01 | 2.05 | 2 | 2.04 | 2.04 | -0.03 (-1.45%) | 110,400 |
17 Aug 2023 | HKD | 2 | 2.07 | 1.99 | 2.07 | 2.07 | +0.01 (+0.49%) | 252,100 |
16 Aug 2023 | HKD | 2.1 | 2.1 | 2.01 | 2.06 | 2.06 | +0.03 (+1.48%) | 220,000 |
15 Aug 2023 | HKD | 2 | 2.03 | 1.99 | 2.03 | 2.03 | -0.01 (-0.49%) | 52,000 |
14 Aug 2023 | HKD | 2.05 | 2.05 | 2 | 2.04 | 2.04 | -0.01 (-0.49%) | 128,000 |
11 Aug 2023 | HKD | 2.06 | 2.09 | 2.01 | 2.05 | 2.05 | -0.02 (-0.97%) | 82,160 |
10 Aug 2023 | HKD | 2.03 | 2.09 | 2.03 | 2.07 | 2.07 | +0.02 (+0.98%) | 24,000 |