Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | HKD | 3.52 | 3.59 | 3.5 | 3.59 | 3.59 | +0.06 (+1.70%) | 298,000 |
14 Aug 2023 | HKD | 3.62 | 3.7 | 3.49 | 3.53 | 3.53 | -0.17 (-4.59%) | 1,279,000 |
11 Aug 2023 | HKD | 3.82 | 3.82 | 3.66 | 3.7 | 3.7 | -0.1 (-2.63%) | 630,000 |
10 Aug 2023 | HKD | 3.66 | 3.81 | 3.65 | 3.8 | 3.8 | +0.13 (+3.54%) | 396,000 |
9 Aug 2023 | HKD | 3.6 | 3.71 | 3.59 | 3.67 | 3.67 | +0.05 (+1.38%) | 328,000 |
8 Aug 2023 | HKD | 3.64 | 3.69 | 3.6 | 3.62 | 3.62 | -0.06 (-1.63%) | 251,000 |
7 Aug 2023 | HKD | 3.67 | 3.73 | 3.67 | 3.68 | 3.68 | -0.07 (-1.87%) | 96,000 |
4 Aug 2023 | HKD | 3.7 | 3.75 | 3.66 | 3.75 | 3.75 | +0.08 (+2.18%) | 383,000 |
3 Aug 2023 | HKD | 3.72 | 3.73 | 3.62 | 3.67 | 3.67 | -0.11 (-2.91%) | 1,433,000 |
2 Aug 2023 | HKD | 3.87 | 3.9 | 3.74 | 3.78 | 3.78 | -0.09 (-2.33%) | 1,226,000 |
1 Aug 2023 | HKD | 3.91 | 3.95 | 3.83 | 3.87 | 3.87 | -0.06 (-1.53%) | 1,253,697 |
31 Jul 2023 | HKD | 3.94 | 4.02 | 3.85 | 3.93 | 3.93 | -0.01 (-0.25%) | 1,692,000 |
28 Jul 2023 | HKD | 3.85 | 3.96 | 3.85 | 3.94 | 3.94 | 0.0 (0.0%) | 570,000 |
27 Jul 2023 | HKD | 3.88 | 3.96 | 3.83 | 3.94 | 3.94 | +0.04 (+1.03%) | 819,000 |
26 Jul 2023 | HKD | 3.95 | 3.95 | 3.86 | 3.9 | 3.9 | -0.05 (-1.27%) | 473,000 |
25 Jul 2023 | HKD | 3.8 | 3.95 | 3.8 | 3.95 | 3.95 | +0.18 (+4.77%) | 1,725,000 |
24 Jul 2023 | HKD | 3.74 | 3.79 | 3.72 | 3.77 | 3.77 | +0.01 (+0.27%) | 760,160 |
21 Jul 2023 | HKD | 3.82 | 3.82 | 3.69 | 3.76 | 3.76 | -0.06 (-1.57%) | 647,000 |
20 Jul 2023 | HKD | 3.79 | 3.83 | 3.78 | 3.82 | 3.82 | +0.03 (+0.79%) | 1,013,000 |
19 Jul 2023 | HKD | 3.72 | 3.82 | 3.66 | 3.79 | 3.79 | +0.07 (+1.88%) | 1,976,000 |
18 Jul 2023 | HKD | 3.57 | 3.72 | 3.57 | 3.72 | 3.72 | +0.05 (+1.36%) | 1,261,000 |
17 Jul 2023 | HKD | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 3.57 | 3.67 | 3.56 | 3.67 | 3.67 | +0.1 (+2.80%) | 2,027,000 |
13 Jul 2023 | HKD | 3.56 | 3.57 | 3.49 | 3.57 | 3.57 | +0.03 (+0.85%) | 828,000 |
12 Jul 2023 | HKD | 3.36 | 3.56 | 3.33 | 3.54 | 3.54 | +0.18 (+5.36%) | 1,963,000 |
11 Jul 2023 | HKD | 3.28 | 3.36 | 3.25 | 3.36 | 3.36 | +0.08 (+2.44%) | 1,270,000 |
10 Jul 2023 | HKD | 3.28 | 3.32 | 3.2 | 3.28 | 3.28 | +0.02 (+0.61%) | 1,293,000 |
7 Jul 2023 | HKD | 3.25 | 3.27 | 3.2 | 3.26 | 3.26 | -0.03 (-0.91%) | 652,000 |
6 Jul 2023 | HKD | 3.33 | 3.34 | 3.21 | 3.29 | 3.29 | -0.04 (-1.20%) | 1,335,000 |
5 Jul 2023 | HKD | 3.32 | 3.36 | 3.31 | 3.33 | 3.33 | +0.02 (+0.60%) | 285,000 |