Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | HKD | 1.53 | 1.55 | 1.44 | 1.52 | 1.52 | 0.0 (0.0%) | 11,379,450 |
22 Aug 2023 | HKD | 1.33 | 1.53 | 1.29 | 1.52 | 1.52 | +0.2 (+15.15%) | 23,541,600 |
21 Aug 2023 | HKD | 1.17 | 1.33 | 1.16 | 1.32 | 1.32 | +0.2 (+17.86%) | 24,170,900 |
18 Aug 2023 | HKD | 1.15 | 1.18 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 10,625,100 |
17 Aug 2023 | HKD | 1.2 | 1.2 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 4,020,000 |
16 Aug 2023 | HKD | 1.18 | 1.18 | 1.11 | 1.16 | 1.16 | +0.04 (+3.57%) | 9,900,000 |
15 Aug 2023 | HKD | 1.13 | 1.18 | 1.09 | 1.12 | 1.12 | -0.04 (-3.45%) | 5,440,200 |
14 Aug 2023 | HKD | 1.27 | 1.27 | 1.16 | 1.16 | 1.16 | -0.08 (-6.45%) | 4,960,000 |
11 Aug 2023 | HKD | 1.25 | 1.27 | 1.16 | 1.24 | 1.24 | +0.01 (+0.81%) | 10,742,000 |
10 Aug 2023 | HKD | 1.31 | 1.32 | 1.21 | 1.23 | 1.23 | -0.07 (-5.38%) | 7,510,000 |
9 Aug 2023 | HKD | 1.24 | 1.35 | 1.24 | 1.3 | 1.3 | +0.03 (+2.36%) | 10,161,450 |
8 Aug 2023 | HKD | 1.16 | 1.31 | 1.15 | 1.27 | 1.27 | +0.11 (+9.48%) | 10,252,050 |
7 Aug 2023 | HKD | 1.12 | 1.23 | 1.11 | 1.16 | 1.16 | +0.03 (+2.65%) | 10,700,000 |
4 Aug 2023 | HKD | 1.12 | 1.14 | 1.09 | 1.13 | 1.13 | -0.01 (-0.88%) | 6,620,000 |
3 Aug 2023 | HKD | 1.15 | 1.15 | 1.1 | 1.14 | 1.14 | -0.02 (-1.72%) | 8,690,000 |
2 Aug 2023 | HKD | 1.24 | 1.24 | 1.13 | 1.16 | 1.16 | -0.02 (-1.69%) | 6,013,800 |
1 Aug 2023 | HKD | 1.11 | 1.23 | 1.1 | 1.18 | 1.18 | +0.06 (+5.36%) | 11,090,000 |
31 Jul 2023 | HKD | 1.23 | 1.23 | 1.09 | 1.12 | 1.12 | -0.07 (-5.88%) | 6,240,000 |
28 Jul 2023 | HKD | 1.28 | 1.28 | 1.17 | 1.19 | 1.19 | -0.04 (-3.25%) | 13,670,000 |
27 Jul 2023 | HKD | 1.27 | 1.27 | 1.17 | 1.23 | 1.23 | +0.01 (+0.82%) | 7,845,300 |
26 Jul 2023 | HKD | 1.29 | 1.3 | 1.22 | 1.22 | 1.22 | -0.04 (-3.17%) | 10,387,000 |
25 Jul 2023 | HKD | 1.33 | 1.33 | 1.23 | 1.26 | 1.26 | -0.02 (-1.56%) | 6,237,500 |
24 Jul 2023 | HKD | 1.35 | 1.35 | 1.23 | 1.28 | 1.28 | -0.03 (-2.29%) | 9,440,000 |
21 Jul 2023 | HKD | 1.35 | 1.35 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 6,800,000 |
20 Jul 2023 | HKD | 1.33 | 1.34 | 1.26 | 1.31 | 1.31 | +0.05 (+3.97%) | 10,360,000 |
19 Jul 2023 | HKD | 1.4 | 1.4 | 1.21 | 1.26 | 1.26 | -0.14 (-10.00%) | 9,920,000 |
18 Jul 2023 | HKD | 1.42 | 1.42 | 1.32 | 1.4 | 1.4 | +0.05 (+3.70%) | 9,380,000 |
17 Jul 2023 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 1.29 | 1.38 | 1.27 | 1.35 | 1.35 | +0.04 (+3.05%) | 9,540,000 |
13 Jul 2023 | HKD | 1.32 | 1.32 | 1.26 | 1.31 | 1.31 | +0.03 (+2.34%) | 8,213,000 |