Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | HKD | 3.95 | 4.03 | 3.95 | 3.95 | 3.95 | +0.01 (+0.25%) | 761,000 |
29 Aug 2023 | HKD | 3.93 | 3.99 | 3.93 | 3.94 | 3.94 | -0.02 (-0.51%) | 1,025,000 |
28 Aug 2023 | HKD | 4.06 | 4.06 | 3.96 | 3.96 | 3.96 | -0.02 (-0.50%) | 287,000 |
25 Aug 2023 | HKD | 4.04 | 4.04 | 3.87 | 3.98 | 3.98 | -0.01 (-0.25%) | 224,000 |
24 Aug 2023 | HKD | 3.95 | 4.01 | 3.92 | 3.99 | 3.99 | +0.07 (+1.79%) | 257,000 |
23 Aug 2023 | HKD | 3.87 | 3.96 | 3.87 | 3.92 | 3.92 | +0.01 (+0.26%) | 517,000 |
22 Aug 2023 | HKD | 4 | 4 | 3.9 | 3.91 | 3.91 | -0.04 (-1.01%) | 401,000 |
21 Aug 2023 | HKD | 4 | 4.02 | 3.95 | 3.95 | 3.95 | -0.07 (-1.74%) | 669,000 |
18 Aug 2023 | HKD | 4 | 4.09 | 4 | 4.02 | 4.02 | -0.03 (-0.74%) | 639,000 |
17 Aug 2023 | HKD | 4 | 4.08 | 3.99 | 4.05 | 4.05 | +0.01 (+0.25%) | 233,000 |
16 Aug 2023 | HKD | 4.05 | 4.11 | 4.03 | 4.04 | 4.04 | -0.03 (-0.74%) | 758,000 |
15 Aug 2023 | HKD | 4.07 | 4.09 | 4.04 | 4.07 | 4.07 | +0.04 (+0.99%) | 268,000 |
14 Aug 2023 | HKD | 4 | 4.13 | 3.99 | 4.03 | 4.03 | -0.04 (-0.98%) | 260,000 |
11 Aug 2023 | HKD | 4.1 | 4.1 | 4.07 | 4.07 | 4.07 | -0.02 (-0.49%) | 203,000 |
10 Aug 2023 | HKD | 4.03 | 4.12 | 4.03 | 4.09 | 4.09 | +0.01 (+0.25%) | 134,000 |
9 Aug 2023 | HKD | 4.14 | 4.14 | 4.07 | 4.08 | 4.08 | -0.02 (-0.49%) | 156,000 |
8 Aug 2023 | HKD | 4.11 | 4.15 | 4.09 | 4.1 | 4.1 | -0.01 (-0.24%) | 201,000 |
7 Aug 2023 | HKD | 4.09 | 4.11 | 4.07 | 4.11 | 4.11 | +0.02 (+0.49%) | 213,639 |
4 Aug 2023 | HKD | 4.1 | 4.13 | 4.06 | 4.09 | 4.09 | -0.04 (-0.97%) | 485,000 |
3 Aug 2023 | HKD | 4.13 | 4.16 | 4.11 | 4.13 | 4.13 | 0.0 (0.0%) | 26,000 |
2 Aug 2023 | HKD | 4.16 | 4.18 | 4.09 | 4.13 | 4.13 | +0.01 (+0.24%) | 225,000 |
1 Aug 2023 | HKD | 4.18 | 4.18 | 4.04 | 4.12 | 4.12 | -0.01 (-0.24%) | 305,000 |
31 Jul 2023 | HKD | 4.02 | 4.13 | 3.92 | 4.13 | 4.13 | +0.01 (+0.24%) | 732,000 |
28 Jul 2023 | HKD | 4.13 | 4.13 | 4.02 | 4.12 | 4.12 | -0.01 (-0.24%) | 65,000 |
27 Jul 2023 | HKD | 4.13 | 4.17 | 4.11 | 4.13 | 4.13 | -0.02 (-0.48%) | 103,000 |
26 Jul 2023 | HKD | 4.16 | 4.2 | 4.1 | 4.15 | 4.15 | -0.01 (-0.24%) | 41,000 |
25 Jul 2023 | HKD | 4.07 | 4.16 | 4.04 | 4.16 | 4.16 | +0.1 (+2.46%) | 150,000 |
24 Jul 2023 | HKD | 4.1 | 4.13 | 4.06 | 4.06 | 4.06 | -0.08 (-1.93%) | 124,000 |
21 Jul 2023 | HKD | 4.1 | 4.15 | 4.1 | 4.14 | 4.14 | +0.05 (+1.22%) | 26,717 |
20 Jul 2023 | HKD | 4.06 | 4.13 | 4.05 | 4.09 | 4.09 | +0.03 (+0.74%) | 62,000 |