Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 1.57 | 1.57 | 1.45 | 1.46 | 1.46 | -0.09 (-5.81%) | 11,698,500 |
30 Aug 2023 | HKD | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 2,830,500 |
29 Aug 2023 | HKD | 1.51 | 1.57 | 1.5 | 1.56 | 1.56 | +0.06 (+4%) | 2,802,000 |
28 Aug 2023 | HKD | 1.56 | 1.58 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 3,592,000 |
25 Aug 2023 | HKD | 1.51 | 1.55 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 3,942,018 |
24 Aug 2023 | HKD | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 3,417,000 |
23 Aug 2023 | HKD | 1.53 | 1.54 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 1,658,000 |
22 Aug 2023 | HKD | 1.53 | 1.54 | 1.47 | 1.53 | 1.53 | -0.01 (-0.65%) | 5,198,500 |
21 Aug 2023 | HKD | 1.52 | 1.55 | 1.49 | 1.54 | 1.54 | +0.03 (+1.99%) | 5,576,500 |
18 Aug 2023 | HKD | 1.67 | 1.72 | 1.5 | 1.51 | 1.51 | -0.08 (-5.03%) | 11,609,500 |
17 Aug 2023 | HKD | 1.6 | 1.6 | 1.56 | 1.59 | 1.59 | -0.01 (-0.63%) | 2,099,000 |
16 Aug 2023 | HKD | 1.55 | 1.6 | 1.55 | 1.6 | 1.6 | +0.01 (+0.63%) | 3,263,500 |
15 Aug 2023 | HKD | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | +0.01 (+0.63%) | 2,912,500 |
14 Aug 2023 | HKD | 1.55 | 1.59 | 1.51 | 1.58 | 1.58 | -0.01 (-0.63%) | 3,959,000 |
11 Aug 2023 | HKD | 1.62 | 1.64 | 1.58 | 1.59 | 1.59 | -0.04 (-2.45%) | 2,799,500 |
10 Aug 2023 | HKD | 1.64 | 1.65 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 3,888,500 |
9 Aug 2023 | HKD | 1.64 | 1.67 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 4,468,000 |
8 Aug 2023 | HKD | 1.64 | 1.65 | 1.57 | 1.61 | 1.61 | -0.02 (-1.23%) | 3,450,000 |
7 Aug 2023 | HKD | 1.71 | 1.71 | 1.6 | 1.63 | 1.63 | -0.05 (-2.98%) | 7,480,000 |
4 Aug 2023 | HKD | 1.7 | 1.7 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 2,612,000 |
3 Aug 2023 | HKD | 1.66 | 1.7 | 1.63 | 1.68 | 1.68 | +0.02 (+1.20%) | 2,120,000 |
2 Aug 2023 | HKD | 1.73 | 1.74 | 1.65 | 1.66 | 1.66 | -0.08 (-4.60%) | 5,769,500 |
1 Aug 2023 | HKD | 1.73 | 1.78 | 1.7 | 1.74 | 1.74 | +0.02 (+1.16%) | 6,884,500 |
31 Jul 2023 | HKD | 1.78 | 1.78 | 1.68 | 1.72 | 1.72 | -0.04 (-2.27%) | 9,504,000 |
28 Jul 2023 | HKD | 1.78 | 1.79 | 1.71 | 1.76 | 1.76 | -0.01 (-0.56%) | 7,904,000 |
27 Jul 2023 | HKD | 1.75 | 1.8 | 1.69 | 1.77 | 1.77 | +0.04 (+2.31%) | 13,788,000 |
26 Jul 2023 | HKD | 1.6 | 1.74 | 1.59 | 1.73 | 1.73 | +0.13 (+8.13%) | 13,782,500 |
25 Jul 2023 | HKD | 1.57 | 1.63 | 1.57 | 1.6 | 1.6 | +0.04 (+2.56%) | 6,005,500 |
24 Jul 2023 | HKD | 1.57 | 1.61 | 1.54 | 1.56 | 1.56 | -0.02 (-1.27%) | 2,257,500 |