Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2023 | HKD | 3.89 | 4.24 | 3.88 | 4.07 | 4.07 | +0.18 (+4.63%) | 800,000 |
18 Aug 2023 | HKD | 3.97 | 3.97 | 3.87 | 3.89 | 3.89 | -0.09 (-2.26%) | 808,000 |
17 Aug 2023 | HKD | 4.07 | 4.07 | 3.84 | 3.98 | 3.98 | -0.11 (-2.69%) | 824,000 |
16 Aug 2023 | HKD | 4.4 | 4.44 | 3.96 | 4.09 | 4.09 | -0.2 (-4.66%) | 816,000 |
15 Aug 2023 | HKD | 4.3 | 4.35 | 4.16 | 4.29 | 4.29 | +0.04 (+0.94%) | 780,000 |
14 Aug 2023 | HKD | 3.99 | 4.29 | 3.7 | 4.25 | 4.25 | +0.5 (+13.33%) | 828,000 |
11 Aug 2023 | HKD | 4.64 | 4.66 | 3.75 | 3.75 | 3.75 | -0.84 (-18.30%) | 1,016,000 |
10 Aug 2023 | HKD | 4.42 | 4.63 | 4.17 | 4.59 | 4.59 | +0.19 (+4.32%) | 1,016,000 |
9 Aug 2023 | HKD | 4.45 | 4.48 | 4.13 | 4.4 | 4.4 | -0.05 (-1.12%) | 854,000 |
8 Aug 2023 | HKD | 5.29 | 5.29 | 4.45 | 4.45 | 4.45 | -0.73 (-14.09%) | 912,000 |
7 Aug 2023 | HKD | 4.86 | 5.18 | 4.63 | 5.18 | 5.18 | +0.38 (+7.92%) | 2,260,621 |
4 Aug 2023 | HKD | 4.52 | 4.9 | 4.39 | 4.8 | 4.8 | +0.4 (+9.09%) | 1,584,000 |
3 Aug 2023 | HKD | 4 | 4.82 | 4 | 4.4 | 4.4 | +0.3 (+7.32%) | 2,330,000 |
2 Aug 2023 | HKD | 3.95 | 4.19 | 3.95 | 4.1 | 4.1 | +0.01 (+0.24%) | 804,000 |
1 Aug 2023 | HKD | 4.2 | 4.2 | 4 | 4.09 | 4.09 | -0.05 (-1.21%) | 816,000 |
31 Jul 2023 | HKD | 4.2 | 4.2 | 4.07 | 4.14 | 4.14 | +0.03 (+0.73%) | 804,000 |
28 Jul 2023 | HKD | 4.28 | 4.28 | 4.06 | 4.11 | 4.11 | -0.13 (-3.07%) | 852,000 |
27 Jul 2023 | HKD | 4.57 | 4.64 | 4.2 | 4.24 | 4.24 | -0.25 (-5.57%) | 804,000 |
26 Jul 2023 | HKD | 4.46 | 4.7 | 4.21 | 4.49 | 4.49 | +0.04 (+0.90%) | 1,488,000 |
25 Jul 2023 | HKD | 4.15 | 4.5 | 4.05 | 4.45 | 4.45 | +0.36 (+8.80%) | 1,424,000 |
24 Jul 2023 | HKD | 4.28 | 4.28 | 4.01 | 4.09 | 4.09 | -0.15 (-3.54%) | 876,146 |
21 Jul 2023 | HKD | 4 | 4.25 | 3.93 | 4.24 | 4.24 | +0.29 (+7.34%) | 928,000 |
20 Jul 2023 | HKD | 3.88 | 4 | 3.88 | 3.95 | 3.95 | +0.02 (+0.51%) | 812,000 |
19 Jul 2023 | HKD | 4.1 | 4.1 | 3.86 | 3.93 | 3.93 | -0.07 (-1.75%) | 1,284,000 |
18 Jul 2023 | HKD | 3.88 | 4.02 | 3.82 | 4 | 4 | +0.11 (+2.83%) | 808,000 |
17 Jul 2023 | HKD | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 4.24 | 4.24 | 3.86 | 3.89 | 3.89 | -0.11 (-2.75%) | 820,000 |
13 Jul 2023 | HKD | 4 | 4.1 | 3.83 | 4 | 4 | +0.25 (+6.67%) | 1,020,000 |
12 Jul 2023 | HKD | 4.15 | 4.15 | 3.7 | 3.75 | 3.75 | -0.2 (-5.06%) | 844,000 |
11 Jul 2023 | HKD | 4.2 | 4.25 | 3.85 | 3.95 | 3.95 | -0.26 (-6.18%) | 1,390,000 |