Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2023 | HKD | 3.1 | 3.14 | 3.08 | 3.13 | 3.13 | +0.03 (+0.97%) | 284,000 |
12 Sep 2023 | HKD | 3.12 | 3.21 | 3.1 | 3.1 | 3.1 | -0.14 (-4.32%) | 383,000 |
11 Sep 2023 | HKD | 3.33 | 3.33 | 3.18 | 3.24 | 3.24 | -0.08 (-2.41%) | 306,000 |
7 Sep 2023 | HKD | 3.3 | 3.4 | 3.3 | 3.32 | 3.32 | -0.06 (-1.78%) | 104,000 |
6 Sep 2023 | HKD | 3.34 | 3.42 | 3.34 | 3.38 | 3.38 | +0.04 (+1.20%) | 134,000 |
5 Sep 2023 | HKD | 3.44 | 3.48 | 3.3 | 3.34 | 3.34 | -0.1 (-2.91%) | 606,000 |
4 Sep 2023 | HKD | 3.48 | 3.5 | 3.32 | 3.44 | 3.44 | +0.14 (+4.24%) | 394,000 |
1 Sep 2023 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 3.37 | 3.37 | 3.24 | 3.3 | 3.3 | -0.12 (-3.51%) | 346,000 |
30 Aug 2023 | HKD | 3.46 | 3.65 | 3.38 | 3.42 | 3.42 | +0.09 (+2.70%) | 1,298,000 |
29 Aug 2023 | HKD | 3.36 | 3.48 | 3.28 | 3.33 | 3.33 | +0.05 (+1.52%) | 476,000 |
28 Aug 2023 | HKD | 3.23 | 3.3 | 3.22 | 3.28 | 3.28 | +0.07 (+2.18%) | 440,000 |
25 Aug 2023 | HKD | 3.2 | 3.35 | 3.19 | 3.21 | 3.21 | -0.16 (-4.75%) | 372,000 |
24 Aug 2023 | HKD | 3.06 | 3.38 | 2.97 | 3.37 | 3.37 | +0.47 (+16.21%) | 1,104,000 |
23 Aug 2023 | HKD | 2.98 | 3.01 | 2.88 | 2.9 | 2.9 | -0.08 (-2.68%) | 418,000 |
22 Aug 2023 | HKD | 2.96 | 2.99 | 2.85 | 2.98 | 2.98 | +0.03 (+1.02%) | 382,000 |
21 Aug 2023 | HKD | 3.01 | 3.05 | 2.95 | 2.95 | 2.95 | -0.07 (-2.32%) | 412,000 |
18 Aug 2023 | HKD | 3.02 | 3.12 | 3.01 | 3.02 | 3.02 | -0.12 (-3.82%) | 446,000 |
17 Aug 2023 | HKD | 3.1 | 3.18 | 3.08 | 3.14 | 3.14 | -0.06 (-1.88%) | 248,000 |
16 Aug 2023 | HKD | 3.3 | 3.3 | 3.15 | 3.2 | 3.2 | -0.15 (-4.48%) | 596,000 |
15 Aug 2023 | HKD | 3.38 | 3.38 | 3.26 | 3.35 | 3.35 | -0.09 (-2.62%) | 106,340 |
14 Aug 2023 | HKD | 3.38 | 3.44 | 3.24 | 3.44 | 3.44 | +0.06 (+1.78%) | 246,000 |
11 Aug 2023 | HKD | 3.5 | 3.5 | 3.3 | 3.38 | 3.38 | -0.12 (-3.43%) | 596,000 |
10 Aug 2023 | HKD | 3.47 | 3.51 | 3.41 | 3.5 | 3.5 | +0.03 (+0.86%) | 226,000 |
9 Aug 2023 | HKD | 3.53 | 3.53 | 3.45 | 3.47 | 3.47 | -0.06 (-1.70%) | 228,000 |
8 Aug 2023 | HKD | 3.69 | 3.69 | 3.47 | 3.53 | 3.53 | -0.18 (-4.85%) | 1,310,000 |
7 Aug 2023 | HKD | 3.75 | 3.8 | 3.69 | 3.71 | 3.71 | -0.03 (-0.80%) | 294,000 |
4 Aug 2023 | HKD | 3.8 | 3.84 | 3.73 | 3.74 | 3.74 | -0.02 (-0.53%) | 310,000 |
3 Aug 2023 | HKD | 3.77 | 3.8 | 3.72 | 3.76 | 3.76 | -0.04 (-1.05%) | 168,000 |
2 Aug 2023 | HKD | 3.84 | 3.89 | 3.77 | 3.8 | 3.8 | -0.04 (-1.04%) | 140,000 |