Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | HKD | 1.67 | 1.69 | 1.62 | 1.69 | 1.69 | +0.09 (+5.63%) | 95,500 |
3 Oct 2023 | HKD | 1.7 | 1.7 | 1.58 | 1.6 | 1.6 | -0.19 (-10.61%) | 316,000 |
29 Sep 2023 | HKD | 1.84 | 1.89 | 1.75 | 1.79 | 1.79 | -0.05 (-2.72%) | 36,500 |
28 Sep 2023 | HKD | 1.8 | 1.84 | 1.77 | 1.84 | 1.84 | +0.04 (+2.22%) | 240,000 |
27 Sep 2023 | HKD | 1.79 | 1.8 | 1.76 | 1.8 | 1.8 | +0.03 (+1.69%) | 103,500 |
26 Sep 2023 | HKD | 1.75 | 1.78 | 1.68 | 1.77 | 1.77 | +0.02 (+1.14%) | 199,500 |
25 Sep 2023 | HKD | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | +0.04 (+2.34%) | 170,500 |
22 Sep 2023 | HKD | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -0.02 (-1.16%) | 107,000 |
21 Sep 2023 | HKD | 1.66 | 1.74 | 1.65 | 1.73 | 1.73 | 0.0 (0.0%) | 124,500 |
20 Sep 2023 | HKD | 1.78 | 1.78 | 1.66 | 1.73 | 1.73 | +0.04 (+2.37%) | 112,500 |
19 Sep 2023 | HKD | 1.76 | 1.76 | 1.66 | 1.69 | 1.69 | -0.07 (-3.98%) | 157,500 |
18 Sep 2023 | HKD | 1.81 | 1.81 | 1.7 | 1.76 | 1.76 | -0.09 (-4.86%) | 467,500 |
15 Sep 2023 | HKD | 1.86 | 1.9 | 1.82 | 1.85 | 1.85 | -0.06 (-3.14%) | 195,000 |
14 Sep 2023 | HKD | 1.95 | 2.05 | 1.88 | 1.91 | 1.91 | -0.03 (-1.55%) | 114,000 |
13 Sep 2023 | HKD | 1.92 | 1.94 | 1.87 | 1.94 | 1.94 | +0.02 (+1.04%) | 143,500 |
12 Sep 2023 | HKD | 1.95 | 1.95 | 1.9 | 1.92 | 1.92 | -0.03 (-1.54%) | 170,500 |
11 Sep 2023 | HKD | 1.98 | 1.98 | 1.93 | 1.95 | 1.95 | -0.03 (-1.52%) | 124,500 |
7 Sep 2023 | HKD | 2.01 | 2.18 | 1.96 | 1.98 | 1.98 | -0.03 (-1.49%) | 108,500 |
6 Sep 2023 | HKD | 2.05 | 2.05 | 1.97 | 2.01 | 2.01 | -0.04 (-1.95%) | 118,500 |
5 Sep 2023 | HKD | 2.06 | 2.12 | 2.04 | 2.05 | 2.05 | -0.08 (-3.76%) | 100,000 |
4 Sep 2023 | HKD | 2.13 | 2.13 | 2.06 | 2.13 | 2.13 | 0.0 (0.0%) | 55,000 |
1 Sep 2023 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 2.13 | 2.15 | 1.99 | 2.13 | 2.13 | +0.05 (+2.40%) | 193,000 |
30 Aug 2023 | HKD | 2.1 | 2.15 | 2.05 | 2.08 | 2.08 | +0.07 (+3.48%) | 792,000 |
29 Aug 2023 | HKD | 1.94 | 2.04 | 1.94 | 2.01 | 2.01 | +0.06 (+3.08%) | 198,954 |
28 Aug 2023 | HKD | 1.98 | 2 | 1.92 | 1.95 | 1.95 | -0.03 (-1.52%) | 229,500 |
25 Aug 2023 | HKD | 2 | 2.03 | 1.98 | 1.98 | 1.98 | -0.02 (-1%) | 136,000 |
24 Aug 2023 | HKD | 1.99 | 2.07 | 1.99 | 2 | 2 | +0.01 (+0.50%) | 236,000 |
23 Aug 2023 | HKD | 2.16 | 2.16 | 1.95 | 1.99 | 1.99 | -0.17 (-7.87%) | 845,000 |
22 Aug 2023 | HKD | 2.17 | 2.24 | 2.16 | 2.16 | 2.16 | -0.01 (-0.46%) | 61,000 |