Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | HKD | 3.7 | 3.73 | 3.67 | 3.68 | 3.68 | -0.08 (-2.13%) | 1,012,000 |
22 Sep 2023 | HKD | 3.63 | 3.78 | 3.62 | 3.76 | 3.76 | +0.15 (+4.16%) | 4,699,500 |
21 Sep 2023 | HKD | 3.62 | 3.67 | 3.61 | 3.61 | 3.61 | -0.02 (-0.55%) | 1,221,000 |
20 Sep 2023 | HKD | 3.63 | 3.65 | 3.57 | 3.63 | 3.63 | +0.02 (+0.55%) | 1,159,000 |
19 Sep 2023 | HKD | 3.7 | 3.71 | 3.6 | 3.61 | 3.61 | -0.04 (-1.10%) | 2,438,000 |
18 Sep 2023 | HKD | 3.65 | 3.7 | 3.63 | 3.65 | 3.65 | 0.0 (0.0%) | 1,574,500 |
15 Sep 2023 | HKD | 3.69 | 3.7 | 3.62 | 3.65 | 3.65 | -0.01 (-0.27%) | 1,439,000 |
14 Sep 2023 | HKD | 3.68 | 3.69 | 3.63 | 3.66 | 3.66 | +0.01 (+0.27%) | 1,013,000 |
13 Sep 2023 | HKD | 3.68 | 3.7 | 3.63 | 3.65 | 3.65 | -0.05 (-1.35%) | 1,688,000 |
12 Sep 2023 | HKD | 3.73 | 3.73 | 3.63 | 3.7 | 3.7 | -0.03 (-0.80%) | 2,931,000 |
11 Sep 2023 | HKD | 3.72 | 3.76 | 3.65 | 3.73 | 3.73 | +0.06 (+1.63%) | 3,310,500 |
7 Sep 2023 | HKD | 3.67 | 3.72 | 3.63 | 3.67 | 3.67 | +0.03 (+0.82%) | 4,930,500 |
6 Sep 2023 | HKD | 3.73 | 3.73 | 3.58 | 3.64 | 3.64 | -0.08 (-2.15%) | 8,807,500 |
5 Sep 2023 | HKD | 3.78 | 3.84 | 3.71 | 3.72 | 3.72 | -0.13 (-3.38%) | 3,479,000 |
4 Sep 2023 | HKD | 3.82 | 3.88 | 3.79 | 3.85 | 3.85 | +0.03 (+0.79%) | 5,516,500 |
1 Sep 2023 | HKD | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 3.94 | 3.94 | 3.8 | 3.82 | 3.82 | -0.06 (-1.55%) | 3,304,500 |
30 Aug 2023 | HKD | 3.99 | 4.07 | 3.87 | 3.88 | 3.88 | -0.01 (-0.26%) | 7,074,500 |
29 Aug 2023 | HKD | 3.86 | 4 | 3.8 | 3.89 | 3.89 | +0.07 (+1.83%) | 10,221,500 |
28 Aug 2023 | HKD | 4.34 | 4.65 | 3.82 | 3.82 | 3.82 | +0.04 (+1.06%) | 29,452,500 |
25 Aug 2023 | HKD | 3.69 | 3.8 | 3.64 | 3.78 | 3.78 | +0.09 (+2.44%) | 4,845,000 |
24 Aug 2023 | HKD | 3.65 | 3.81 | 3.61 | 3.69 | 3.69 | +0.06 (+1.65%) | 5,633,000 |
23 Aug 2023 | HKD | 3.72 | 3.79 | 3.61 | 3.63 | 3.63 | -0.16 (-4.22%) | 5,143,000 |
22 Aug 2023 | HKD | 3.72 | 3.9 | 3.67 | 3.79 | 3.79 | +0.08 (+2.16%) | 6,453,500 |
21 Aug 2023 | HKD | 3.84 | 3.87 | 3.65 | 3.71 | 3.71 | -0.13 (-3.39%) | 8,646,500 |
18 Aug 2023 | HKD | 3.97 | 3.97 | 3.82 | 3.84 | 3.84 | -0.04 (-1.03%) | 5,678,000 |
17 Aug 2023 | HKD | 4 | 4.02 | 3.82 | 3.88 | 3.88 | -0.09 (-2.27%) | 9,364,000 |
16 Aug 2023 | HKD | 3.95 | 4.17 | 3.8 | 3.97 | 3.97 | +0.01 (+0.25%) | 17,546,000 |
15 Aug 2023 | HKD | 3.8 | 4.03 | 3.75 | 3.96 | 3.96 | +0.2 (+5.32%) | 12,798,000 |
14 Aug 2023 | HKD | 3.82 | 3.99 | 3.75 | 3.76 | 3.76 | -0.01 (-0.27%) | 19,131,500 |