Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | HKD | 1.08 | 1.08 | 0.84 | 0.97 | 0.97 | -0.07 (-6.73%) | 32,270,000 |
5 Oct 2023 | HKD | 1.11 | 1.12 | 1.03 | 1.04 | 1.04 | -0.05 (-4.59%) | 17,280,000 |
4 Oct 2023 | HKD | 1.14 | 1.17 | 1.07 | 1.09 | 1.09 | -0.05 (-4.39%) | 29,652,200 |
3 Oct 2023 | HKD | 1.22 | 1.23 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 10,960,000 |
29 Sep 2023 | HKD | 1.2 | 1.24 | 1.16 | 1.16 | 1.16 | -0.03 (-2.52%) | 7,390,000 |
28 Sep 2023 | HKD | 1.13 | 1.19 | 1.07 | 1.19 | 1.19 | +0.1 (+9.17%) | 12,080,000 |
27 Sep 2023 | HKD | 1.13 | 1.13 | 1.05 | 1.09 | 1.09 | -0.02 (-1.80%) | 11,650,000 |
26 Sep 2023 | HKD | 1.15 | 1.16 | 1.07 | 1.11 | 1.11 | -0.02 (-1.77%) | 31,230,000 |
25 Sep 2023 | HKD | 1.2 | 1.21 | 1.11 | 1.13 | 1.13 | -0.04 (-3.42%) | 8,960,000 |
22 Sep 2023 | HKD | 1.16 | 1.21 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 14,060,000 |
21 Sep 2023 | HKD | 1.24 | 1.24 | 1.12 | 1.15 | 1.15 | -0.05 (-4.17%) | 5,960,400 |
20 Sep 2023 | HKD | 1.25 | 1.27 | 1.16 | 1.2 | 1.2 | -0.05 (-4%) | 11,920,000 |
19 Sep 2023 | HKD | 1.18 | 1.27 | 1.18 | 1.25 | 1.25 | +0.05 (+4.17%) | 6,730,000 |
18 Sep 2023 | HKD | 1.26 | 1.26 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 11,460,500 |
15 Sep 2023 | HKD | 1.3 | 1.3 | 1.2 | 1.2 | 1.2 | -0.08 (-6.25%) | 39,224,300 |
14 Sep 2023 | HKD | 1.27 | 1.3 | 1.24 | 1.28 | 1.28 | 0.0 (0.0%) | 10,070,900 |
13 Sep 2023 | HKD | 1.3 | 1.33 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 10,420,000 |
12 Sep 2023 | HKD | 1.24 | 1.32 | 1.24 | 1.29 | 1.29 | +0.08 (+6.61%) | 13,386,500 |
11 Sep 2023 | HKD | 1.28 | 1.33 | 1.19 | 1.21 | 1.21 | -0.06 (-4.72%) | 8,695,000 |
7 Sep 2023 | HKD | 1.42 | 1.44 | 1.27 | 1.27 | 1.27 | -0.16 (-11.19%) | 14,640,000 |
6 Sep 2023 | HKD | 1.32 | 1.43 | 1.32 | 1.43 | 1.43 | +0.1 (+7.52%) | 11,700,100 |
5 Sep 2023 | HKD | 1.24 | 1.35 | 1.24 | 1.33 | 1.33 | +0.1 (+8.13%) | 16,610,100 |
4 Sep 2023 | HKD | 1.21 | 1.23 | 1.16 | 1.23 | 1.23 | +0.02 (+1.65%) | 8,250,000 |
1 Sep 2023 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 1.19 | 1.22 | 1.12 | 1.21 | 1.21 | +0.03 (+2.54%) | 12,844,000 |
30 Aug 2023 | HKD | 1.17 | 1.22 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 5,540,000 |
29 Aug 2023 | HKD | 1.28 | 1.28 | 1.1 | 1.16 | 1.16 | -0.13 (-10.08%) | 12,310,000 |
28 Aug 2023 | HKD | 1.64 | 1.67 | 1.22 | 1.29 | 1.29 | -0.36 (-21.82%) | 14,050,700 |
25 Aug 2023 | HKD | 1.54 | 1.72 | 1.5 | 1.65 | 1.65 | +0.13 (+8.55%) | 13,892,500 |
24 Aug 2023 | HKD | 1.55 | 1.58 | 1.47 | 1.52 | 1.52 | 0.0 (0.0%) | 12,220,700 |