Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | HKD | 0.85 | 0.89 | 0.85 | 0.86 | 0.86 | +0.02 (+2.38%) | 2,196,000 |
29 Aug 2023 | HKD | 0.83 | 0.86 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 2,968,000 |
28 Aug 2023 | HKD | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | +0.03 (+3.66%) | 1,754,295 |
25 Aug 2023 | HKD | 0.85 | 0.86 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 3,000,357 |
24 Aug 2023 | HKD | 0.82 | 0.86 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 1,568,000 |
23 Aug 2023 | HKD | 0.81 | 0.86 | 0.81 | 0.85 | 0.85 | +0.02 (+2.41%) | 2,488,000 |
22 Aug 2023 | HKD | 0.8 | 0.87 | 0.79 | 0.83 | 0.83 | +0.03 (+3.75%) | 4,024,000 |
21 Aug 2023 | HKD | 0.76 | 0.86 | 0.76 | 0.8 | 0.8 | -0.01 (-1.23%) | 3,828,070 |
18 Aug 2023 | HKD | 0.79 | 0.81 | 0.78 | 0.81 | 0.81 | 0.0 (0.0%) | 2,527,576 |
17 Aug 2023 | HKD | 0.79 | 0.81 | 0.75 | 0.81 | 0.81 | +0.02 (+2.53%) | 3,088,000 |
16 Aug 2023 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.03 (-3.66%) | 3,174,000 |
15 Aug 2023 | HKD | 0.83 | 0.9 | 0.79 | 0.82 | 0.82 | -0.02 (-2.38%) | 3,358,000 |
14 Aug 2023 | HKD | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 3,000,000 |
11 Aug 2023 | HKD | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 0.0 (0.0%) | 3,010,000 |
10 Aug 2023 | HKD | 0.83 | 0.85 | 0.81 | 0.85 | 0.85 | +0.04 (+4.94%) | 1,386,000 |
9 Aug 2023 | HKD | 0.84 | 0.85 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 3,256,000 |
8 Aug 2023 | HKD | 0.83 | 0.86 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 2,986,000 |
7 Aug 2023 | HKD | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 3,038,000 |
4 Aug 2023 | HKD | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | -0.02 (-2.30%) | 2,024,000 |
3 Aug 2023 | HKD | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 1,682,000 |
2 Aug 2023 | HKD | 0.89 | 0.93 | 0.86 | 0.87 | 0.87 | -0.02 (-2.25%) | 2,166,000 |
1 Aug 2023 | HKD | 0.9 | 0.91 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 1,550,000 |
31 Jul 2023 | HKD | 0.87 | 0.94 | 0.87 | 0.88 | 0.88 | +0.01 (+1.15%) | 2,870,000 |
28 Jul 2023 | HKD | 0.89 | 0.9 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 3,354,000 |
27 Jul 2023 | HKD | 0.9 | 0.91 | 0.89 | 0.89 | 0.89 | +0.01 (+1.14%) | 1,812,000 |
26 Jul 2023 | HKD | 0.95 | 0.95 | 0.87 | 0.88 | 0.88 | -0.04 (-4.35%) | 3,121,142 |
25 Jul 2023 | HKD | 0.98 | 1.05 | 0.9 | 0.92 | 0.92 | -0.07 (-7.07%) | 3,388,000 |
24 Jul 2023 | HKD | 0.92 | 1.01 | 0.92 | 0.99 | 0.99 | +0.04 (+4.21%) | 3,332,000 |
21 Jul 2023 | HKD | 0.88 | 0.95 | 0.88 | 0.95 | 0.95 | +0.04 (+4.40%) | 3,088,000 |
20 Jul 2023 | HKD | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | +0.02 (+2.25%) | 3,100,000 |