Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | HKD | 3.82 | 3.99 | 3.75 | 3.76 | 3.76 | -0.01 (-0.27%) | 19,131,500 |
11 Aug 2023 | HKD | 4.06 | 4.06 | 3.77 | 3.77 | 3.77 | -0.25 (-6.22%) | 12,645,000 |
10 Aug 2023 | HKD | 3.93 | 4.09 | 3.91 | 4.02 | 4.02 | +0.12 (+3.08%) | 15,238,500 |
9 Aug 2023 | HKD | 3.95 | 4.06 | 3.85 | 3.9 | 3.9 | -0.05 (-1.27%) | 8,400,000 |
8 Aug 2023 | HKD | 4.09 | 4.18 | 3.88 | 3.95 | 3.95 | -0.15 (-3.66%) | 16,157,500 |
7 Aug 2023 | HKD | 4.13 | 4.21 | 4.01 | 4.1 | 4.1 | +0.06 (+1.49%) | 22,460,000 |
4 Aug 2023 | HKD | 5.01 | 5.01 | 4.04 | 4.04 | 4.04 | -0.4 (-9.01%) | 93,440,500 |
3 Aug 2023 | HKD | 3.82 | 4.9 | 3.82 | 4.44 | 4.44 | +0.64 (+16.84%) | 53,471,000 |
2 Aug 2023 | HKD | 3.73 | 3.85 | 3.73 | 3.8 | 3.8 | +0.08 (+2.15%) | 1,196,000 |
1 Aug 2023 | HKD | 3.83 | 3.83 | 3.69 | 3.72 | 3.72 | -0.04 (-1.06%) | 626,500 |
31 Jul 2023 | HKD | 3.93 | 3.93 | 3.76 | 3.76 | 3.76 | -0.02 (-0.53%) | 3,100,000 |
28 Jul 2023 | HKD | 3.55 | 3.95 | 3.54 | 3.78 | 3.78 | +0.22 (+6.18%) | 3,815,500 |
27 Jul 2023 | HKD | 3.57 | 3.57 | 3.53 | 3.56 | 3.56 | 0.0 (0.0%) | 114,000 |
26 Jul 2023 | HKD | 3.57 | 3.57 | 3.53 | 3.56 | 3.56 | -0.01 (-0.28%) | 67,000 |
25 Jul 2023 | HKD | 3.51 | 3.58 | 3.48 | 3.57 | 3.57 | +0.17 (+5%) | 591,500 |
24 Jul 2023 | HKD | 3.47 | 3.49 | 3.4 | 3.4 | 3.4 | -0.13 (-3.68%) | 454,500 |
21 Jul 2023 | HKD | 3.48 | 3.55 | 3.48 | 3.53 | 3.53 | -0.01 (-0.28%) | 43,000 |
20 Jul 2023 | HKD | 3.54 | 3.55 | 3.46 | 3.54 | 3.54 | -0.01 (-0.28%) | 240,000 |
19 Jul 2023 | HKD | 3.51 | 3.57 | 3.5 | 3.55 | 3.55 | +0.03 (+0.85%) | 99,500 |
18 Jul 2023 | HKD | 3.52 | 3.55 | 3.51 | 3.52 | 3.52 | -0.02 (-0.56%) | 56,000 |
17 Jul 2023 | HKD | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | +0.01 (+0.28%) | 32,500 |
13 Jul 2023 | HKD | 3.54 | 3.56 | 3.51 | 3.53 | 3.53 | +0.01 (+0.28%) | 270,500 |
12 Jul 2023 | HKD | 3.54 | 3.54 | 3.49 | 3.52 | 3.52 | +0.02 (+0.57%) | 126,000 |
11 Jul 2023 | HKD | 3.54 | 3.54 | 3.5 | 3.5 | 3.5 | -0.03 (-0.85%) | 472,500 |
10 Jul 2023 | HKD | 3.55 | 3.55 | 3.5 | 3.53 | 3.53 | 0.0 (0.0%) | 151,500 |
7 Jul 2023 | HKD | 3.5 | 3.58 | 3.5 | 3.53 | 3.53 | +0.01 (+0.28%) | 116,500 |
6 Jul 2023 | HKD | 3.56 | 3.57 | 3.51 | 3.52 | 3.52 | -0.05 (-1.40%) | 278,000 |
5 Jul 2023 | HKD | 3.58 | 3.59 | 3.56 | 3.57 | 3.57 | -0.01 (-0.28%) | 487,000 |
4 Jul 2023 | HKD | 3.59 | 3.61 | 3.56 | 3.58 | 3.58 | +0.02 (+0.56%) | 89,500 |