Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2023 | HKD | 3.92 | 3.98 | 3.87 | 3.97 | 3.97 | +0.06 (+1.53%) | 113,000 |
12 Sep 2023 | HKD | 3.78 | 3.91 | 3.68 | 3.91 | 3.91 | +0.17 (+4.55%) | 99,000 |
11 Sep 2023 | HKD | 3.7 | 3.78 | 3.48 | 3.74 | 3.74 | -0.01 (-0.27%) | 101,000 |
7 Sep 2023 | HKD | 3.68 | 3.75 | 3.59 | 3.75 | 3.75 | +0.08 (+2.18%) | 87,000 |
6 Sep 2023 | HKD | 3.8 | 3.8 | 3.5 | 3.67 | 3.67 | +0.02 (+0.55%) | 138,000 |
5 Sep 2023 | HKD | 3.54 | 3.69 | 3.45 | 3.65 | 3.65 | +0.05 (+1.39%) | 168,000 |
4 Sep 2023 | HKD | 3.6 | 3.61 | 3.53 | 3.6 | 3.6 | -0.05 (-1.37%) | 110,000 |
1 Sep 2023 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 3.6 | 3.67 | 3.56 | 3.65 | 3.65 | +0.08 (+2.24%) | 157,000 |
30 Aug 2023 | HKD | 3.65 | 3.65 | 3.43 | 3.57 | 3.57 | -0.06 (-1.65%) | 107,000 |
29 Aug 2023 | HKD | 3.75 | 3.75 | 3.57 | 3.63 | 3.63 | -0.11 (-2.94%) | 251,000 |
28 Aug 2023 | HKD | 3.8 | 3.82 | 3.72 | 3.74 | 3.74 | -0.05 (-1.32%) | 72,000 |
25 Aug 2023 | HKD | 3.76 | 3.8 | 3.64 | 3.79 | 3.79 | +0.03 (+0.80%) | 158,000 |
24 Aug 2023 | HKD | 3.6 | 3.76 | 3.6 | 3.76 | 3.76 | +0.17 (+4.74%) | 159,000 |
23 Aug 2023 | HKD | 3.6 | 3.6 | 3.4 | 3.59 | 3.59 | 0.0 (0.0%) | 112,000 |
22 Aug 2023 | HKD | 3.5 | 3.72 | 3.26 | 3.59 | 3.59 | +0.2 (+5.90%) | 112,000 |
21 Aug 2023 | HKD | 3.52 | 3.52 | 3.39 | 3.39 | 3.39 | -0.12 (-3.42%) | 103,000 |
18 Aug 2023 | HKD | 3.5 | 3.55 | 3.5 | 3.51 | 3.51 | -0.04 (-1.13%) | 101,000 |
17 Aug 2023 | HKD | 3.45 | 3.58 | 3.31 | 3.55 | 3.55 | -0.09 (-2.47%) | 286,000 |
16 Aug 2023 | HKD | 3.8 | 3.8 | 3.58 | 3.64 | 3.64 | -0.18 (-4.71%) | 147,000 |
15 Aug 2023 | HKD | 3.9 | 3.93 | 3.82 | 3.82 | 3.82 | -0.05 (-1.29%) | 230,000 |
14 Aug 2023 | HKD | 3.89 | 3.9 | 3.86 | 3.87 | 3.87 | -0.02 (-0.51%) | 160,000 |
11 Aug 2023 | HKD | 3.95 | 3.95 | 3.86 | 3.89 | 3.89 | -0.05 (-1.27%) | 125,000 |
10 Aug 2023 | HKD | 4.1 | 4.1 | 3.9 | 3.94 | 3.94 | -0.16 (-3.90%) | 125,000 |
9 Aug 2023 | HKD | 4.03 | 4.1 | 3.95 | 4.1 | 4.1 | +0.01 (+0.24%) | 131,000 |
8 Aug 2023 | HKD | 4.15 | 4.15 | 3.87 | 4.09 | 4.09 | -0.02 (-0.49%) | 112,000 |
7 Aug 2023 | HKD | 4.26 | 4.35 | 4.1 | 4.11 | 4.11 | -0.14 (-3.29%) | 104,000 |
4 Aug 2023 | HKD | 4.23 | 4.28 | 4.21 | 4.25 | 4.25 | +0.02 (+0.47%) | 100,000 |
3 Aug 2023 | HKD | 4.22 | 4.29 | 4.2 | 4.23 | 4.23 | -0.02 (-0.47%) | 146,000 |
2 Aug 2023 | HKD | 4.32 | 4.33 | 4.17 | 4.25 | 4.25 | -0.06 (-1.39%) | 115,000 |