Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | HKD | 1.03 | 1.05 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 1,194,000 |
3 Oct 2023 | HKD | 1.04 | 1.04 | 0.99 | 1.03 | 1.03 | 0.0 (0.0%) | 1,925,462 |
29 Sep 2023 | HKD | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 1,092,000 |
28 Sep 2023 | HKD | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -0.03 (-2.83%) | 902,693 |
27 Sep 2023 | HKD | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 1,056,000 |
26 Sep 2023 | HKD | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 1,176,000 |
25 Sep 2023 | HKD | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -0.02 (-1.83%) | 1,712,000 |
22 Sep 2023 | HKD | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | +0.03 (+2.83%) | 1,386,000 |
21 Sep 2023 | HKD | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 1,516,000 |
20 Sep 2023 | HKD | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -0.03 (-2.70%) | 4,048,000 |
19 Sep 2023 | HKD | 1.14 | 1.14 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 1,584,000 |
18 Sep 2023 | HKD | 1.15 | 1.18 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 1,050,000 |
15 Sep 2023 | HKD | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 1,895,907 |
14 Sep 2023 | HKD | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 1,166,000 |
13 Sep 2023 | HKD | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 1,322,148 |
12 Sep 2023 | HKD | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 1,170,000 |
11 Sep 2023 | HKD | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 2,158,000 |
7 Sep 2023 | HKD | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 1,275,463 |
6 Sep 2023 | HKD | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 1,301,000 |
5 Sep 2023 | HKD | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 1,629,086 |
4 Sep 2023 | HKD | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | +0.04 (+3.51%) | 1,480,000 |
1 Sep 2023 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 2,216,000 |
30 Aug 2023 | HKD | 1.18 | 1.2 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 1,356,000 |
29 Aug 2023 | HKD | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 1,049,680 |
28 Aug 2023 | HKD | 1.16 | 1.19 | 1.12 | 1.17 | 1.17 | +0.02 (+1.74%) | 1,616,000 |
25 Aug 2023 | HKD | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 2,062,000 |
24 Aug 2023 | HKD | 1.16 | 1.2 | 1.16 | 1.2 | 1.2 | +0.03 (+2.56%) | 1,202,000 |
23 Aug 2023 | HKD | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 645,597 |
22 Aug 2023 | HKD | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 883,400 |