Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | HKD | 0.92 | 0.98 | 0.87 | 0.88 | 0.88 | -0.04 (-4.35%) | 1,075,000 |
26 Sep 2023 | HKD | 1.02 | 1.02 | 0.88 | 0.92 | 0.92 | -0.1 (-9.80%) | 4,668,000 |
25 Sep 2023 | HKD | 1.05 | 1.13 | 0.94 | 1.02 | 1.02 | -0.11 (-9.73%) | 3,896,000 |
22 Sep 2023 | HKD | 1.31 | 1.42 | 0.99 | 1.13 | 1.13 | -0.29 (-20.42%) | 4,548,000 |
21 Sep 2023 | HKD | 1.47 | 1.55 | 1.23 | 1.42 | 1.42 | -0.06 (-4.05%) | 346,000 |
20 Sep 2023 | HKD | 1.51 | 1.61 | 1.45 | 1.48 | 1.48 | -0.21 (-12.43%) | 1,575,000 |
19 Sep 2023 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.06 (-3.43%) | 0 |
18 Sep 2023 | HKD | 1.71 | 1.9 | 1.69 | 1.75 | 1.75 | -0.02 (-1.13%) | 259,000 |
15 Sep 2023 | HKD | 1.64 | 1.78 | 1.64 | 1.77 | 1.77 | +0.12 (+7.27%) | 289,000 |
14 Sep 2023 | HKD | 1.7 | 1.71 | 1.65 | 1.65 | 1.65 | -0.11 (-6.25%) | 62,000 |
13 Sep 2023 | HKD | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 17,000 |
12 Sep 2023 | HKD | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.01 (-0.56%) | 12,000 |
11 Sep 2023 | HKD | 1.85 | 1.85 | 1.74 | 1.77 | 1.77 | -0.07 (-3.80%) | 90,000 |
7 Sep 2023 | HKD | 1.8 | 1.84 | 1.72 | 1.84 | 1.84 | +0.06 (+3.37%) | 62,000 |
6 Sep 2023 | HKD | 1.81 | 1.82 | 1.75 | 1.78 | 1.78 | -0.01 (-0.56%) | 71,000 |
5 Sep 2023 | HKD | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 55,000 |
4 Sep 2023 | HKD | 1.95 | 1.95 | 1.79 | 1.79 | 1.79 | -0.04 (-2.19%) | 298,000 |
1 Sep 2023 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 1.72 | 1.83 | 1.72 | 1.83 | 1.83 | +0.06 (+3.39%) | 76,000 |
30 Aug 2023 | HKD | 1.79 | 1.87 | 1.76 | 1.77 | 1.77 | -0.06 (-3.28%) | 281,000 |
29 Aug 2023 | HKD | 1.79 | 1.83 | 1.75 | 1.83 | 1.83 | +0.04 (+2.23%) | 208,000 |
28 Aug 2023 | HKD | 1.83 | 1.85 | 1.75 | 1.79 | 1.79 | -0.01 (-0.56%) | 25,000 |
25 Aug 2023 | HKD | 1.82 | 1.82 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 18,000 |
24 Aug 2023 | HKD | 1.87 | 1.88 | 1.8 | 1.8 | 1.8 | -0.07 (-3.74%) | 165,000 |
23 Aug 2023 | HKD | 1.94 | 1.95 | 1.8 | 1.87 | 1.87 | -0.03 (-1.58%) | 90,000 |
22 Aug 2023 | HKD | 1.82 | 1.95 | 1.81 | 1.9 | 1.9 | +0.03 (+1.60%) | 91,000 |
21 Aug 2023 | HKD | 1.87 | 1.91 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 23,000 |
18 Aug 2023 | HKD | 1.95 | 1.95 | 1.87 | 1.87 | 1.87 | -0.06 (-3.11%) | 34,000 |
17 Aug 2023 | HKD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | +0.03 (+1.58%) | 5,000 |
16 Aug 2023 | HKD | 1.95 | 1.95 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 81,000 |