Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | HKD | 4.14 | 4.18 | 4.08 | 4.1 | 4.1 | -0.04 (-0.97%) | 1,988,000 |
14 Aug 2023 | HKD | 4.11 | 4.16 | 4.03 | 4.14 | 4.14 | +0.03 (+0.73%) | 1,785,066 |
11 Aug 2023 | HKD | 4.08 | 4.12 | 4.04 | 4.11 | 4.11 | +0.04 (+0.98%) | 2,218,500 |
10 Aug 2023 | HKD | 4.09 | 4.11 | 4.05 | 4.07 | 4.07 | -0.02 (-0.49%) | 1,027,602 |
9 Aug 2023 | HKD | 4.08 | 4.16 | 4.08 | 4.09 | 4.09 | 0.0 (0.0%) | 1,095,800 |
8 Aug 2023 | HKD | 4.11 | 4.12 | 4.08 | 4.09 | 4.09 | -0.03 (-0.73%) | 1,118,000 |
7 Aug 2023 | HKD | 4.08 | 4.14 | 4.04 | 4.12 | 4.12 | +0.04 (+0.98%) | 1,030,376 |
4 Aug 2023 | HKD | 4.12 | 4.18 | 4.07 | 4.08 | 4.08 | -0.04 (-0.97%) | 1,900,045 |
3 Aug 2023 | HKD | 4.12 | 4.15 | 4.1 | 4.12 | 4.12 | -0.02 (-0.48%) | 1,255,048 |
2 Aug 2023 | HKD | 4.21 | 4.23 | 4.13 | 4.14 | 4.14 | -0.07 (-1.66%) | 1,601,500 |
1 Aug 2023 | HKD | 4.25 | 4.31 | 4.19 | 4.21 | 4.21 | -0.04 (-0.94%) | 1,282,500 |
31 Jul 2023 | HKD | 4.25 | 4.34 | 4.23 | 4.25 | 4.25 | -0.03 (-0.70%) | 1,841,000 |
28 Jul 2023 | HKD | 4.2 | 4.3 | 4.19 | 4.28 | 4.28 | +0.06 (+1.42%) | 2,589,500 |
27 Jul 2023 | HKD | 4.18 | 4.23 | 4.14 | 4.22 | 4.22 | +0.04 (+0.96%) | 2,031,500 |
26 Jul 2023 | HKD | 4.24 | 4.24 | 4.17 | 4.18 | 4.18 | -0.06 (-1.42%) | 1,536,500 |
25 Jul 2023 | HKD | 4.18 | 4.26 | 4.18 | 4.24 | 4.24 | +0.07 (+1.68%) | 2,303,000 |
24 Jul 2023 | HKD | 4.29 | 4.29 | 4.13 | 4.17 | 4.17 | -0.12 (-2.80%) | 1,476,860 |
21 Jul 2023 | HKD | 4.25 | 4.34 | 4.25 | 4.29 | 4.29 | +0.05 (+1.18%) | 2,334,782 |
20 Jul 2023 | HKD | 4.25 | 4.29 | 4.24 | 4.24 | 4.24 | -0.02 (-0.47%) | 1,526,686 |
19 Jul 2023 | HKD | 4.24 | 4.26 | 4.2 | 4.26 | 4.26 | +0.02 (+0.47%) | 1,021,518 |
18 Jul 2023 | HKD | 4.31 | 4.31 | 4.19 | 4.24 | 4.24 | -0.07 (-1.62%) | 2,788,225 |
17 Jul 2023 | HKD | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 4.27 | 4.35 | 4.24 | 4.31 | 4.31 | +0.03 (+0.70%) | 1,164,407 |
13 Jul 2023 | HKD | 4.15 | 4.28 | 4.14 | 4.28 | 4.28 | +0.16 (+3.88%) | 1,133,500 |
12 Jul 2023 | HKD | 4.11 | 4.19 | 4.11 | 4.12 | 4.12 | +0.01 (+0.24%) | 902,146 |
11 Jul 2023 | HKD | 4.13 | 4.13 | 4.07 | 4.11 | 4.11 | -0.02 (-0.48%) | 2,982,000 |
10 Jul 2023 | HKD | 4.14 | 4.19 | 4.13 | 4.13 | 4.13 | -0.01 (-0.24%) | 957,000 |
7 Jul 2023 | HKD | 4.18 | 4.19 | 4.14 | 4.14 | 4.14 | -0.04 (-0.96%) | 1,228,540 |
6 Jul 2023 | HKD | 4.24 | 4.26 | 4.18 | 4.18 | 4.18 | -0.07 (-1.65%) | 1,255,500 |
5 Jul 2023 | HKD | 4.3 | 4.3 | 4.22 | 4.25 | 4.25 | -0.05 (-1.16%) | 963,500 |