Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | HKD | 5.06 | 5.15 | 5.06 | 5.12 | 5.12 | +0.06 (+1.19%) | 44,000 |
22 Aug 2023 | HKD | 4.99 | 5.09 | 4.99 | 5.06 | 5.06 | +0.17 (+3.48%) | 11,000 |
21 Aug 2023 | HKD | 5.1 | 5.1 | 4.75 | 4.89 | 4.89 | -0.16 (-3.17%) | 37,000 |
18 Aug 2023 | HKD | 5.09 | 5.24 | 4.95 | 5.05 | 5.05 | +0.08 (+1.61%) | 276,000 |
17 Aug 2023 | HKD | 4.99 | 4.99 | 4.88 | 4.97 | 4.97 | +0.02 (+0.40%) | 43,000 |
16 Aug 2023 | HKD | 5 | 5 | 4.85 | 4.95 | 4.95 | -0.09 (-1.79%) | 43,000 |
15 Aug 2023 | HKD | 4.84 | 5.1 | 4.84 | 5.04 | 5.04 | +0.25 (+5.22%) | 295,000 |
14 Aug 2023 | HKD | 4.83 | 4.83 | 4.79 | 4.79 | 4.79 | -0.06 (-1.24%) | 9,000 |
11 Aug 2023 | HKD | 4.75 | 4.93 | 4.7 | 4.85 | 4.85 | -0.02 (-0.41%) | 110,000 |
10 Aug 2023 | HKD | 4.88 | 4.92 | 4.74 | 4.87 | 4.87 | +0.13 (+2.74%) | 25,000 |
9 Aug 2023 | HKD | 4.69 | 4.83 | 4.69 | 4.74 | 4.74 | +0.05 (+1.07%) | 82,000 |
8 Aug 2023 | HKD | 4.75 | 4.75 | 4.69 | 4.69 | 4.69 | -0.06 (-1.26%) | 3,000 |
7 Aug 2023 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.09 (-1.86%) | 11,000 |
4 Aug 2023 | HKD | 4.84 | 4.84 | 4.83 | 4.84 | 4.84 | +0.09 (+1.89%) | 23,000 |
3 Aug 2023 | HKD | 4.82 | 4.86 | 4.75 | 4.75 | 4.75 | -0.07 (-1.45%) | 72,000 |
2 Aug 2023 | HKD | 4.73 | 4.82 | 4.7 | 4.82 | 4.82 | +0.02 (+0.42%) | 28,000 |
1 Aug 2023 | HKD | 4.8 | 5 | 4.8 | 4.8 | 4.8 | -0.1 (-2.04%) | 40,000 |
31 Jul 2023 | HKD | 4.77 | 4.95 | 4.74 | 4.9 | 4.9 | +0.2 (+4.26%) | 139,000 |
28 Jul 2023 | HKD | 4.83 | 4.83 | 4.67 | 4.7 | 4.7 | +0.02 (+0.43%) | 85,000 |
27 Jul 2023 | HKD | 4.76 | 4.83 | 4.64 | 4.68 | 4.68 | +0.12 (+2.63%) | 42,000 |
26 Jul 2023 | HKD | 4.72 | 4.72 | 4.56 | 4.56 | 4.56 | -0.04 (-0.87%) | 11,000 |
25 Jul 2023 | HKD | 4.46 | 4.6 | 4.38 | 4.6 | 4.6 | +0.29 (+6.73%) | 97,000 |
24 Jul 2023 | HKD | 4.35 | 4.35 | 4.31 | 4.31 | 4.31 | -0.04 (-0.92%) | 67,000 |
21 Jul 2023 | HKD | 4.47 | 4.47 | 4.35 | 4.35 | 4.35 | +0.01 (+0.23%) | 11,000 |
20 Jul 2023 | HKD | 4.38 | 4.38 | 4.3 | 4.34 | 4.34 | -0.02 (-0.46%) | 101,000 |
19 Jul 2023 | HKD | 4.48 | 4.48 | 4.33 | 4.36 | 4.36 | -0.02 (-0.46%) | 147,000 |
18 Jul 2023 | HKD | 4.65 | 4.65 | 4.38 | 4.38 | 4.38 | -0.15 (-3.31%) | 65,000 |
17 Jul 2023 | HKD | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 4.51 | 4.65 | 4.46 | 4.53 | 4.53 | -0.12 (-2.58%) | 66,000 |
13 Jul 2023 | HKD | 4.7 | 4.7 | 4.6 | 4.65 | 4.65 | -0.05 (-1.06%) | 130,000 |