Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | HKD | 3.14 | 3.17 | 3.09 | 3.09 | 3.09 | +0.02 (+0.65%) | 138,000 |
14 Aug 2023 | HKD | 3.06 | 3.12 | 3.01 | 3.07 | 3.07 | -0.08 (-2.54%) | 232,000 |
11 Aug 2023 | HKD | 3.23 | 3.23 | 3.09 | 3.15 | 3.15 | -0.1 (-3.08%) | 198,000 |
10 Aug 2023 | HKD | 3.18 | 3.3 | 3.1 | 3.25 | 3.25 | +0.03 (+0.93%) | 490,000 |
9 Aug 2023 | HKD | 3.35 | 3.35 | 3.21 | 3.22 | 3.22 | -0.12 (-3.59%) | 122,000 |
8 Aug 2023 | HKD | 3.42 | 3.42 | 3.27 | 3.34 | 3.34 | -0.06 (-1.76%) | 172,000 |
7 Aug 2023 | HKD | 3.39 | 3.42 | 3.26 | 3.4 | 3.4 | +0.07 (+2.10%) | 118,000 |
4 Aug 2023 | HKD | 3.3 | 3.33 | 3.24 | 3.33 | 3.33 | +0.04 (+1.22%) | 174,000 |
3 Aug 2023 | HKD | 3.25 | 3.3 | 3.18 | 3.29 | 3.29 | +0.04 (+1.23%) | 178,000 |
2 Aug 2023 | HKD | 3.22 | 3.27 | 3.22 | 3.25 | 3.25 | -0.01 (-0.31%) | 64,000 |
1 Aug 2023 | HKD | 3.16 | 3.26 | 3.16 | 3.26 | 3.26 | +0.03 (+0.93%) | 134,000 |
31 Jul 2023 | HKD | 3.2 | 3.31 | 3.15 | 3.23 | 3.23 | +0.01 (+0.31%) | 280,000 |
28 Jul 2023 | HKD | 3.29 | 3.29 | 3.18 | 3.22 | 3.22 | -0.07 (-2.13%) | 132,000 |
27 Jul 2023 | HKD | 3.35 | 3.37 | 3.29 | 3.29 | 3.29 | -0.04 (-1.20%) | 180,000 |
26 Jul 2023 | HKD | 3.27 | 3.38 | 3.27 | 3.33 | 3.33 | +0.04 (+1.22%) | 162,000 |
25 Jul 2023 | HKD | 3.26 | 3.3 | 3.25 | 3.29 | 3.29 | +0.05 (+1.54%) | 408,000 |
24 Jul 2023 | HKD | 3.21 | 3.25 | 3.15 | 3.24 | 3.24 | -0.04 (-1.22%) | 344,000 |
21 Jul 2023 | HKD | 3.3 | 3.36 | 3.12 | 3.28 | 3.28 | -0.02 (-0.61%) | 408,000 |
20 Jul 2023 | HKD | 3.4 | 3.4 | 3.24 | 3.3 | 3.3 | -0.07 (-2.08%) | 226,000 |
19 Jul 2023 | HKD | 3.37 | 3.4 | 3.12 | 3.37 | 3.37 | 0.0 (0.0%) | 748,000 |
18 Jul 2023 | HKD | 2.99 | 3.54 | 2.99 | 3.37 | 3.37 | +0.34 (+11.22%) | 1,300,000 |
17 Jul 2023 | HKD | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 2.99 | 3.04 | 2.96 | 3.03 | 3.03 | +0.06 (+2.02%) | 276,000 |
13 Jul 2023 | HKD | 3.05 | 3.05 | 2.96 | 2.97 | 2.97 | -0.03 (-1%) | 94,000 |
12 Jul 2023 | HKD | 2.87 | 3 | 2.86 | 3 | 3 | +0.04 (+1.35%) | 232,000 |
11 Jul 2023 | HKD | 3.04 | 3.04 | 2.88 | 2.96 | 2.96 | -0.02 (-0.67%) | 140,000 |
10 Jul 2023 | HKD | 2.86 | 3.3 | 2.86 | 2.98 | 2.98 | +0.03 (+1.02%) | 588,000 |
7 Jul 2023 | HKD | 3.05 | 3.05 | 2.89 | 2.95 | 2.95 | -0.07 (-2.32%) | 198,000 |
6 Jul 2023 | HKD | 2.85 | 3.05 | 2.85 | 3.02 | 3.02 | +0.16 (+5.59%) | 758,090 |
5 Jul 2023 | HKD | 2.95 | 2.96 | 2.81 | 2.86 | 2.86 | -0.09 (-3.05%) | 574,000 |