Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | HKD | 0.78 | 0.8 | 0.77 | 0.79 | 0.79 | -0.02 (-2.47%) | 110,000 |
12 Oct 2023 | HKD | 0.8 | 0.81 | 0.78 | 0.81 | 0.81 | +0.02 (+2.53%) | 1,223,000 |
11 Oct 2023 | HKD | 0.79 | 0.8 | 0.76 | 0.79 | 0.79 | +0.01 (+1.28%) | 1,396,748 |
10 Oct 2023 | HKD | 0.78 | 0.8 | 0.75 | 0.78 | 0.78 | 0.0 (0.0%) | 274,000 |
9 Oct 2023 | HKD | 0.77 | 0.78 | 0.75 | 0.78 | 0.78 | +0.01 (+1.30%) | 194,000 |
6 Oct 2023 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 99,000 |
5 Oct 2023 | HKD | 0.76 | 0.79 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 353,000 |
4 Oct 2023 | HKD | 0.77 | 0.8 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 206,000 |
3 Oct 2023 | HKD | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -0.05 (-6.10%) | 214,015 |
29 Sep 2023 | HKD | 0.79 | 0.82 | 0.77 | 0.82 | 0.82 | +0.02 (+2.50%) | 412,370 |
28 Sep 2023 | HKD | 0.79 | 0.8 | 0.76 | 0.8 | 0.8 | 0.0 (0.0%) | 866,605 |
27 Sep 2023 | HKD | 0.79 | 0.81 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 1,234,000 |
26 Sep 2023 | HKD | 0.79 | 0.81 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 519,000 |
25 Sep 2023 | HKD | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 422,000 |
22 Sep 2023 | HKD | 0.79 | 0.8 | 0.76 | 0.79 | 0.79 | 0.0 (0.0%) | 1,007,000 |
21 Sep 2023 | HKD | 0.79 | 0.81 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 321,738 |
20 Sep 2023 | HKD | 0.79 | 0.81 | 0.78 | 0.81 | 0.81 | +0.02 (+2.53%) | 370,000 |
19 Sep 2023 | HKD | 0.8 | 0.82 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 814,000 |
18 Sep 2023 | HKD | 0.82 | 0.83 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 2,796,396 |
15 Sep 2023 | HKD | 0.87 | 0.89 | 0.8 | 0.8 | 0.8 | -0.07 (-8.05%) | 15,004,809 |
14 Sep 2023 | HKD | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 652,000 |
13 Sep 2023 | HKD | 0.84 | 0.89 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 1,026,000 |
12 Sep 2023 | HKD | 0.83 | 0.86 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 564,000 |
11 Sep 2023 | HKD | 0.88 | 0.91 | 0.83 | 0.86 | 0.86 | -0.02 (-2.27%) | 1,083,000 |
7 Sep 2023 | HKD | 0.87 | 0.9 | 0.87 | 0.88 | 0.88 | +0.01 (+1.15%) | 746,000 |
6 Sep 2023 | HKD | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 1,150,000 |
5 Sep 2023 | HKD | 0.89 | 0.94 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 854,005 |
4 Sep 2023 | HKD | 0.87 | 0.93 | 0.86 | 0.89 | 0.89 | +0.03 (+3.49%) | 2,273,350 |
1 Sep 2023 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.95 | 0.98 | 0.86 | 0.86 | 0.86 | -0.11 (-11.34%) | 9,005,907 |