Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | HKD | 4.09 | 4.09 | 4.06 | 4.06 | 4.06 | -0.04 (-0.98%) | 268,500 |
4 Sep 2023 | HKD | 4.02 | 4.11 | 4.02 | 4.1 | 4.1 | +0.08 (+1.99%) | 1,398,500 |
1 Sep 2023 | HKD | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 4.01 | 4.04 | 3.99 | 4.02 | 4.02 | +0.02 (+0.50%) | 746,000 |
30 Aug 2023 | HKD | 4.02 | 4.03 | 3.99 | 4 | 4 | -0.02 (-0.50%) | 548,000 |
29 Aug 2023 | HKD | 4 | 4.03 | 3.99 | 4.02 | 4.02 | +0.02 (+0.50%) | 362,000 |
28 Aug 2023 | HKD | 4.02 | 4.1 | 3.98 | 4 | 4 | +0.02 (+0.50%) | 1,856,500 |
25 Aug 2023 | HKD | 3.95 | 3.99 | 3.95 | 3.98 | 3.98 | +0.02 (+0.51%) | 101,000 |
24 Aug 2023 | HKD | 3.96 | 4 | 3.94 | 3.96 | 3.96 | +0.01 (+0.25%) | 440,000 |
23 Aug 2023 | HKD | 3.96 | 3.98 | 3.94 | 3.95 | 3.95 | 0.0 (0.0%) | 423,000 |
22 Aug 2023 | HKD | 3.93 | 3.98 | 3.93 | 3.95 | 3.95 | +0.01 (+0.25%) | 730,000 |
21 Aug 2023 | HKD | 4.01 | 4.01 | 3.94 | 3.94 | 3.94 | -0.07 (-1.75%) | 734,000 |
18 Aug 2023 | HKD | 3.94 | 4.01 | 3.94 | 4.01 | 4.01 | +0.04 (+1.01%) | 678,000 |
17 Aug 2023 | HKD | 3.99 | 3.99 | 3.92 | 3.97 | 3.97 | -0.03 (-0.75%) | 473,000 |
16 Aug 2023 | HKD | 4.02 | 4.02 | 3.98 | 4 | 4 | -0.02 (-0.50%) | 844,500 |
15 Aug 2023 | HKD | 4.02 | 4.03 | 4.01 | 4.02 | 4.02 | -0.01 (-0.25%) | 213,000 |
14 Aug 2023 | HKD | 4.04 | 4.04 | 4 | 4.03 | 4.03 | -0.04 (-0.98%) | 668,000 |
11 Aug 2023 | HKD | 4.09 | 4.09 | 4.05 | 4.07 | 4.07 | -0.01 (-0.25%) | 477,000 |
10 Aug 2023 | HKD | 4.07 | 4.09 | 4.06 | 4.08 | 4.08 | +0.01 (+0.25%) | 289,000 |
9 Aug 2023 | HKD | 4.07 | 4.1 | 4.07 | 4.07 | 4.07 | +0.01 (+0.25%) | 471,000 |
8 Aug 2023 | HKD | 4.1 | 4.1 | 4.06 | 4.06 | 4.06 | -0.03 (-0.73%) | 1,336,500 |
7 Aug 2023 | HKD | 4.14 | 4.14 | 4.08 | 4.09 | 4.09 | -0.04 (-0.97%) | 516,000 |
4 Aug 2023 | HKD | 4.17 | 4.18 | 4.13 | 4.13 | 4.13 | -0.02 (-0.48%) | 835,000 |
3 Aug 2023 | HKD | 4.11 | 4.16 | 4.1 | 4.15 | 4.15 | +0.05 (+1.22%) | 449,500 |
2 Aug 2023 | HKD | 4.17 | 4.17 | 4.08 | 4.1 | 4.1 | -0.08 (-1.91%) | 836,890 |
1 Aug 2023 | HKD | 4.24 | 4.24 | 4.15 | 4.18 | 4.18 | -0.04 (-0.95%) | 1,075,000 |
31 Jul 2023 | HKD | 4.26 | 4.26 | 4.19 | 4.22 | 4.22 | +0.02 (+0.48%) | 1,284,000 |
28 Jul 2023 | HKD | 4.14 | 4.2 | 4.11 | 4.2 | 4.2 | +0.06 (+1.45%) | 1,183,500 |
27 Jul 2023 | HKD | 4.11 | 4.18 | 4.11 | 4.14 | 4.14 | +0.04 (+0.98%) | 877,500 |
26 Jul 2023 | HKD | 4.09 | 4.12 | 4.09 | 4.1 | 4.1 | +0.01 (+0.24%) | 373,500 |