Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | HKD | 4.26 | 4.27 | 4.21 | 4.22 | 4.22 | -0.04 (-0.94%) | 789,000 |
29 Aug 2023 | HKD | 4.25 | 4.29 | 4.25 | 4.26 | 4.26 | 0.0 (0.0%) | 601,000 |
28 Aug 2023 | HKD | 4.45 | 4.45 | 4.2 | 4.26 | 4.26 | -0.13 (-2.96%) | 1,844,000 |
25 Aug 2023 | HKD | 4.32 | 4.44 | 4.25 | 4.39 | 4.39 | +0.04 (+0.92%) | 1,028,000 |
24 Aug 2023 | HKD | 4.53 | 4.54 | 4.29 | 4.35 | 4.35 | -0.21 (-4.61%) | 1,745,000 |
23 Aug 2023 | HKD | 4.77 | 4.77 | 4.38 | 4.56 | 4.56 | -0.17 (-3.59%) | 2,419,000 |
22 Aug 2023 | HKD | 4.9 | 4.9 | 4.73 | 4.73 | 4.73 | -0.09 (-1.87%) | 1,455,000 |
21 Aug 2023 | HKD | 4.79 | 4.85 | 4.72 | 4.82 | 4.82 | +0.02 (+0.42%) | 1,677,000 |
18 Aug 2023 | HKD | 4.76 | 4.86 | 4.65 | 4.8 | 4.8 | +0.04 (+0.84%) | 2,471,000 |
17 Aug 2023 | HKD | 4.68 | 4.76 | 4.6 | 4.76 | 4.76 | +0.08 (+1.71%) | 2,214,000 |
16 Aug 2023 | HKD | 4.65 | 4.69 | 4.57 | 4.68 | 4.68 | +0.03 (+0.65%) | 1,214,000 |
15 Aug 2023 | HKD | 4.6 | 4.7 | 4.58 | 4.65 | 4.65 | +0.05 (+1.09%) | 866,000 |
14 Aug 2023 | HKD | 4.42 | 4.6 | 4.42 | 4.6 | 4.6 | +0.13 (+2.91%) | 1,601,782 |
11 Aug 2023 | HKD | 4.4 | 4.51 | 4.4 | 4.47 | 4.47 | -0.01 (-0.22%) | 519,000 |
10 Aug 2023 | HKD | 4.47 | 4.51 | 4.42 | 4.48 | 4.48 | 0.0 (0.0%) | 362,855 |
9 Aug 2023 | HKD | 4.39 | 4.51 | 4.35 | 4.48 | 4.48 | +0.05 (+1.13%) | 655,000 |
8 Aug 2023 | HKD | 4.45 | 4.5 | 4.36 | 4.43 | 4.43 | -0.02 (-0.45%) | 654,000 |
7 Aug 2023 | HKD | 4.4 | 4.49 | 4.32 | 4.45 | 4.45 | +0.04 (+0.91%) | 539,000 |
4 Aug 2023 | HKD | 4.4 | 4.48 | 4.35 | 4.41 | 4.41 | 0.0 (0.0%) | 1,072,000 |
3 Aug 2023 | HKD | 4.5 | 4.57 | 4.4 | 4.41 | 4.41 | -0.13 (-2.86%) | 6,338,000 |
2 Aug 2023 | HKD | 4.22 | 4.6 | 4.19 | 4.54 | 4.54 | +0.34 (+8.10%) | 15,376,000 |
1 Aug 2023 | HKD | 4.2 | 4.23 | 4.18 | 4.2 | 4.2 | +0.01 (+0.24%) | 415,000 |
31 Jul 2023 | HKD | 4.18 | 4.23 | 4.17 | 4.19 | 4.19 | +0.01 (+0.24%) | 686,000 |
28 Jul 2023 | HKD | 4.23 | 4.23 | 4.16 | 4.18 | 4.18 | -0.05 (-1.18%) | 1,041,694 |
27 Jul 2023 | HKD | 4.2 | 4.23 | 4.18 | 4.23 | 4.23 | +0.03 (+0.71%) | 394,000 |
26 Jul 2023 | HKD | 4.17 | 4.3 | 4.11 | 4.2 | 4.2 | +0.01 (+0.24%) | 7,846,000 |
25 Jul 2023 | HKD | 4.15 | 4.21 | 4.01 | 4.19 | 4.19 | +0.04 (+0.96%) | 4,323,000 |
24 Jul 2023 | HKD | 4.18 | 4.2 | 4.12 | 4.15 | 4.15 | -0.02 (-0.48%) | 320,000 |
21 Jul 2023 | HKD | 4.13 | 4.18 | 4.1 | 4.17 | 4.17 | +0.04 (+0.97%) | 279,000 |
20 Jul 2023 | HKD | 4.06 | 4.16 | 4.06 | 4.13 | 4.13 | -0.01 (-0.24%) | 195,000 |