Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | HKD | 3.9 | 3.9 | 3.68 | 3.74 | 3.74 | -0.1 (-2.60%) | 919,000 |
15 Aug 2023 | HKD | 3.85 | 3.89 | 3.73 | 3.84 | 3.84 | -0.01 (-0.26%) | 434,544 |
14 Aug 2023 | HKD | 3.79 | 3.87 | 3.63 | 3.85 | 3.85 | +0.1 (+2.67%) | 477,000 |
11 Aug 2023 | HKD | 3.74 | 3.79 | 3.68 | 3.75 | 3.75 | +0.01 (+0.27%) | 214,000 |
10 Aug 2023 | HKD | 3.74 | 3.78 | 3.7 | 3.74 | 3.74 | -0.06 (-1.58%) | 375,000 |
9 Aug 2023 | HKD | 3.78 | 3.8 | 3.72 | 3.8 | 3.8 | +0.04 (+1.06%) | 259,000 |
8 Aug 2023 | HKD | 3.84 | 3.84 | 3.71 | 3.76 | 3.76 | -0.04 (-1.05%) | 387,000 |
7 Aug 2023 | HKD | 3.83 | 3.9 | 3.72 | 3.8 | 3.8 | -0.1 (-2.56%) | 365,000 |
4 Aug 2023 | HKD | 3.93 | 3.93 | 3.86 | 3.9 | 3.9 | 0.0 (0.0%) | 251,000 |
3 Aug 2023 | HKD | 3.9 | 3.94 | 3.85 | 3.9 | 3.9 | +0.04 (+1.04%) | 212,000 |
2 Aug 2023 | HKD | 3.88 | 3.95 | 3.8 | 3.86 | 3.86 | +0.01 (+0.26%) | 682,000 |
1 Aug 2023 | HKD | 3.82 | 3.9 | 3.8 | 3.85 | 3.85 | -0.03 (-0.77%) | 359,000 |
31 Jul 2023 | HKD | 3.84 | 3.91 | 3.79 | 3.88 | 3.88 | +0.05 (+1.31%) | 1,097,048 |
28 Jul 2023 | HKD | 3.78 | 3.84 | 3.74 | 3.83 | 3.83 | +0.09 (+2.41%) | 531,000 |
27 Jul 2023 | HKD | 3.88 | 3.9 | 3.74 | 3.74 | 3.74 | -0.13 (-3.36%) | 898,000 |
26 Jul 2023 | HKD | 3.89 | 3.9 | 3.78 | 3.87 | 3.87 | +0.02 (+0.52%) | 285,000 |
25 Jul 2023 | HKD | 3.85 | 3.85 | 3.73 | 3.85 | 3.85 | +0.12 (+3.22%) | 867,000 |
24 Jul 2023 | HKD | 3.76 | 3.79 | 3.67 | 3.73 | 3.73 | -0.02 (-0.53%) | 517,000 |
21 Jul 2023 | HKD | 3.8 | 3.8 | 3.68 | 3.75 | 3.75 | -0.01 (-0.27%) | 335,252 |
20 Jul 2023 | HKD | 3.68 | 3.8 | 3.68 | 3.76 | 3.76 | +0.07 (+1.90%) | 438,000 |
19 Jul 2023 | HKD | 3.66 | 3.7 | 3.61 | 3.69 | 3.69 | +0.05 (+1.37%) | 799,500 |
18 Jul 2023 | HKD | 3.65 | 3.65 | 3.6 | 3.64 | 3.64 | -0.01 (-0.27%) | 1,082,000 |
17 Jul 2023 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 3.65 | 3.66 | 3.56 | 3.65 | 3.65 | +0.05 (+1.39%) | 480,000 |
13 Jul 2023 | HKD | 3.6 | 3.63 | 3.51 | 3.6 | 3.6 | +0.02 (+0.56%) | 443,400 |
12 Jul 2023 | HKD | 3.5 | 3.58 | 3.48 | 3.58 | 3.58 | +0.1 (+2.87%) | 545,221 |
11 Jul 2023 | HKD | 3.4 | 3.48 | 3.37 | 3.48 | 3.48 | +0.11 (+3.26%) | 348,090 |
10 Jul 2023 | HKD | 3.41 | 3.48 | 3.36 | 3.37 | 3.37 | -0.03 (-0.88%) | 1,872,000 |
7 Jul 2023 | HKD | 3.43 | 3.43 | 3.28 | 3.4 | 3.4 | -0.02 (-0.58%) | 1,819,000 |
6 Jul 2023 | HKD | 3.41 | 3.44 | 3.31 | 3.42 | 3.42 | +0.01 (+0.29%) | 2,648,000 |