Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2023 | HKD | 1.15 | 1.49 | 1.02 | 1.13 | 1.13 | -0.02 (-1.74%) | 87,827,500 |
14 Sep 2023 | HKD | 1.34 | 1.34 | 1.12 | 1.15 | 1.15 | -0.17 (-12.88%) | 13,322,300 |
13 Sep 2023 | HKD | 1.38 | 1.39 | 1.3 | 1.32 | 1.32 | -0.03 (-2.22%) | 14,090,000 |
12 Sep 2023 | HKD | 1.38 | 1.41 | 1.33 | 1.35 | 1.35 | +0.03 (+2.27%) | 15,700,000 |
11 Sep 2023 | HKD | 1.45 | 1.45 | 1.31 | 1.32 | 1.32 | -0.12 (-8.33%) | 19,740,000 |
7 Sep 2023 | HKD | 1.41 | 1.45 | 1.37 | 1.44 | 1.44 | 0.0 (0.0%) | 17,317,409 |
6 Sep 2023 | HKD | 1.46 | 1.48 | 1.41 | 1.44 | 1.44 | -0.04 (-2.70%) | 10,770,000 |
5 Sep 2023 | HKD | 1.56 | 1.59 | 1.46 | 1.48 | 1.48 | -0.07 (-4.52%) | 15,330,000 |
4 Sep 2023 | HKD | 1.51 | 1.57 | 1.49 | 1.55 | 1.55 | +0.01 (+0.65%) | 7,930,000 |
1 Sep 2023 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 1.55 | 1.57 | 1.5 | 1.54 | 1.54 | -0.01 (-0.65%) | 11,700,000 |
30 Aug 2023 | HKD | 1.59 | 1.59 | 1.42 | 1.55 | 1.55 | -0.05 (-3.13%) | 32,850,000 |
29 Aug 2023 | HKD | 1.64 | 1.64 | 1.57 | 1.6 | 1.6 | -0.02 (-1.23%) | 7,780,000 |
28 Aug 2023 | HKD | 1.73 | 1.75 | 1.59 | 1.62 | 1.62 | -0.1 (-5.81%) | 23,000,000 |
25 Aug 2023 | HKD | 1.75 | 1.78 | 1.7 | 1.72 | 1.72 | -0.04 (-2.27%) | 12,050,000 |
24 Aug 2023 | HKD | 1.71 | 1.79 | 1.62 | 1.76 | 1.76 | +0.01 (+0.57%) | 13,050,000 |
23 Aug 2023 | HKD | 1.95 | 1.96 | 1.69 | 1.75 | 1.75 | -0.19 (-9.79%) | 27,050,000 |
22 Aug 2023 | HKD | 1.99 | 2.06 | 1.93 | 1.94 | 1.94 | -0.08 (-3.96%) | 38,550,000 |
21 Aug 2023 | HKD | 1.97 | 2.04 | 1.92 | 2.02 | 2.02 | +0.05 (+2.54%) | 13,050,000 |
18 Aug 2023 | HKD | 2.03 | 2.08 | 1.97 | 1.97 | 1.97 | -0.1 (-4.83%) | 6,460,000 |
17 Aug 2023 | HKD | 1.99 | 2.07 | 1.99 | 2.07 | 2.07 | +0.04 (+1.97%) | 4,360,000 |
16 Aug 2023 | HKD | 1.99 | 2.05 | 1.98 | 2.03 | 2.03 | +0.01 (+0.50%) | 5,000,000 |
15 Aug 2023 | HKD | 2.05 | 2.11 | 2 | 2.02 | 2.02 | -0.05 (-2.42%) | 5,740,000 |
14 Aug 2023 | HKD | 1.99 | 2.08 | 1.99 | 2.07 | 2.07 | +0.02 (+0.98%) | 2,570,000 |
11 Aug 2023 | HKD | 2.1 | 2.18 | 2.03 | 2.05 | 2.05 | -0.03 (-1.44%) | 8,375,200 |
10 Aug 2023 | HKD | 1.91 | 2.11 | 1.91 | 2.08 | 2.08 | +0.14 (+7.22%) | 12,700,000 |
9 Aug 2023 | HKD | 1.84 | 1.95 | 1.84 | 1.94 | 1.94 | +0.1 (+5.43%) | 7,310,000 |
8 Aug 2023 | HKD | 1.85 | 1.92 | 1.84 | 1.84 | 1.84 | -0.03 (-1.60%) | 3,680,000 |
7 Aug 2023 | HKD | 1.84 | 1.88 | 1.81 | 1.87 | 1.87 | +0.05 (+2.75%) | 5,870,000 |
4 Aug 2023 | HKD | 1.85 | 1.87 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 9,910,000 |