Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | HKD | 3.09 | 3.1 | 3.05 | 3.1 | 3.1 | +0.01 (+0.32%) | 127,000 |
27 Sep 2023 | HKD | 3.05 | 3.14 | 3.05 | 3.09 | 3.09 | 0.0 (0.0%) | 226,000 |
26 Sep 2023 | HKD | 3.11 | 3.11 | 3.05 | 3.09 | 3.09 | -0.03 (-0.96%) | 101,000 |
25 Sep 2023 | HKD | 3.11 | 3.14 | 3.08 | 3.12 | 3.12 | -0.02 (-0.64%) | 268,000 |
22 Sep 2023 | HKD | 3.1 | 3.15 | 3.09 | 3.14 | 3.14 | +0.01 (+0.32%) | 154,000 |
21 Sep 2023 | HKD | 3.15 | 3.15 | 3.09 | 3.13 | 3.13 | -0.02 (-0.63%) | 203,000 |
20 Sep 2023 | HKD | 3.13 | 3.18 | 3.11 | 3.15 | 3.15 | -0.04 (-1.25%) | 264,000 |
19 Sep 2023 | HKD | 3.13 | 3.19 | 3.1 | 3.19 | 3.19 | +0.01 (+0.31%) | 259,000 |
18 Sep 2023 | HKD | 3.18 | 3.2 | 3.13 | 3.18 | 3.18 | -0.05 (-1.55%) | 246,000 |
15 Sep 2023 | HKD | 3.18 | 3.31 | 3.18 | 3.23 | 3.23 | +0.04 (+1.25%) | 565,000 |
14 Sep 2023 | HKD | 3.16 | 3.19 | 3.13 | 3.19 | 3.19 | +0.01 (+0.31%) | 364,343 |
13 Sep 2023 | HKD | 3.37 | 3.37 | 3.18 | 3.18 | 3.18 | -0.19 (-5.64%) | 513,000 |
12 Sep 2023 | HKD | 3.43 | 3.43 | 3.37 | 3.37 | 3.37 | -0.06 (-1.75%) | 140,000 |
11 Sep 2023 | HKD | 3.45 | 3.52 | 3.43 | 3.43 | 3.43 | -0.1 (-2.83%) | 249,000 |
7 Sep 2023 | HKD | 3.62 | 3.62 | 3.48 | 3.53 | 3.53 | -0.05 (-1.40%) | 562,000 |
6 Sep 2023 | HKD | 3.54 | 3.59 | 3.47 | 3.58 | 3.58 | +0.07 (+1.99%) | 975,000 |
5 Sep 2023 | HKD | 3.57 | 3.58 | 3.51 | 3.51 | 3.51 | -0.06 (-1.68%) | 238,000 |
4 Sep 2023 | HKD | 3.6 | 3.67 | 3.55 | 3.57 | 3.57 | -0.01 (-0.28%) | 573,000 |
1 Sep 2023 | HKD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 3.63 | 3.63 | 3.55 | 3.58 | 3.58 | -0.05 (-1.38%) | 487,000 |
30 Aug 2023 | HKD | 3.64 | 3.64 | 3.6 | 3.63 | 3.63 | +0.02 (+0.55%) | 362,000 |
29 Aug 2023 | HKD | 3.58 | 3.64 | 3.57 | 3.61 | 3.61 | +0.03 (+0.84%) | 519,000 |
28 Aug 2023 | HKD | 3.57 | 3.62 | 3.54 | 3.58 | 3.58 | +0.01 (+0.28%) | 663,000 |
25 Aug 2023 | HKD | 3.63 | 3.63 | 3.5 | 3.57 | 3.57 | -0.06 (-1.65%) | 802,000 |
24 Aug 2023 | HKD | 3.63 | 3.63 | 3.5 | 3.63 | 3.63 | +0.08 (+2.25%) | 387,000 |
23 Aug 2023 | HKD | 3.57 | 3.59 | 3.48 | 3.55 | 3.55 | -0.02 (-0.56%) | 515,000 |
22 Aug 2023 | HKD | 3.58 | 3.58 | 3.43 | 3.57 | 3.57 | +0.08 (+2.29%) | 347,000 |
21 Aug 2023 | HKD | 3.68 | 3.68 | 3.49 | 3.49 | 3.49 | -0.13 (-3.59%) | 854,000 |
18 Aug 2023 | HKD | 3.73 | 3.73 | 3.59 | 3.62 | 3.62 | -0.06 (-1.63%) | 805,000 |
17 Aug 2023 | HKD | 3.71 | 3.76 | 3.63 | 3.68 | 3.68 | -0.06 (-1.60%) | 1,090,254 |