Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | HKD | 1.17 | 1.22 | 1.17 | 1.18 | 1.18 | +0.02 (+1.72%) | 152,500 |
3 Oct 2023 | HKD | 1.19 | 1.2 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 131,000 |
29 Sep 2023 | HKD | 1.18 | 1.23 | 1.13 | 1.17 | 1.17 | -0.01 (-0.85%) | 757,000 |
28 Sep 2023 | HKD | 1.15 | 1.21 | 1.14 | 1.18 | 1.18 | +0.05 (+4.42%) | 912,500 |
27 Sep 2023 | HKD | 1.08 | 1.14 | 1.07 | 1.13 | 1.13 | +0.05 (+4.63%) | 604,000 |
26 Sep 2023 | HKD | 1.13 | 1.14 | 1.04 | 1.08 | 1.08 | +0.01 (+0.93%) | 160,000 |
25 Sep 2023 | HKD | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 4,500 |
22 Sep 2023 | HKD | 1.07 | 1.1 | 1.01 | 1.06 | 1.06 | -0.01 (-0.93%) | 72,000 |
21 Sep 2023 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 0 |
20 Sep 2023 | HKD | 1.02 | 1.09 | 1.02 | 1.08 | 1.08 | +0.03 (+2.86%) | 221,500 |
19 Sep 2023 | HKD | 1.03 | 1.06 | 1 | 1.05 | 1.05 | +0.02 (+1.94%) | 79,000 |
18 Sep 2023 | HKD | 1.11 | 1.14 | 1 | 1.03 | 1.03 | -0.09 (-8.04%) | 151,000 |
15 Sep 2023 | HKD | 1.15 | 1.15 | 1.09 | 1.12 | 1.12 | -0.03 (-2.61%) | 432,000 |
14 Sep 2023 | HKD | 1.25 | 1.26 | 1.08 | 1.15 | 1.15 | 0.0 (0.0%) | 914,000 |
13 Sep 2023 | HKD | 1.05 | 1.18 | 1.05 | 1.15 | 1.15 | +0.1 (+9.52%) | 578,500 |
12 Sep 2023 | HKD | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | +0.06 (+6.06%) | 42,000 |
11 Sep 2023 | HKD | 0.98 | 1 | 0.96 | 0.99 | 0.99 | -0.01 (-1%) | 33,000 |
7 Sep 2023 | HKD | 1 | 1.01 | 0.97 | 1 | 1 | +0.04 (+4.17%) | 64,500 |
6 Sep 2023 | HKD | 0.93 | 0.99 | 0.93 | 0.96 | 0.96 | +0.04 (+4.35%) | 186,000 |
5 Sep 2023 | HKD | 0.95 | 0.95 | 0.9 | 0.92 | 0.92 | -0.03 (-3.16%) | 78,000 |
4 Sep 2023 | HKD | 0.9 | 0.95 | 0.9 | 0.95 | 0.95 | +0.05 (+5.56%) | 39,000 |
1 Sep 2023 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.93 | 0.93 | 0.9 | 0.9 | 0.9 | +0.01 (+1.12%) | 5,500 |
30 Aug 2023 | HKD | 0.92 | 0.92 | 0.87 | 0.89 | 0.89 | -0.03 (-3.26%) | 89,000 |
29 Aug 2023 | HKD | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -0.06 (-6.12%) | 29,750 |
28 Aug 2023 | HKD | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | +0.09 (+10.11%) | 8,000 |
25 Aug 2023 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
24 Aug 2023 | HKD | 0.89 | 0.89 | 0.83 | 0.89 | 0.89 | 0.0 (0.0%) | 2,000 |
23 Aug 2023 | HKD | 0.9 | 0.9 | 0.87 | 0.89 | 0.89 | +0.01 (+1.14%) | 17,000 |
22 Aug 2023 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | +0.05 (+6.02%) | 41,000 |