Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | HKD | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | -0.01 (-1.30%) | 665,000 |
3 Oct 2023 | HKD | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | -0.01 (-1.28%) | 137,000 |
29 Sep 2023 | HKD | 0.77 | 0.79 | 0.75 | 0.78 | 0.78 | +0.01 (+1.30%) | 472,000 |
28 Sep 2023 | HKD | 0.75 | 0.79 | 0.74 | 0.77 | 0.77 | +0.02 (+2.67%) | 757,000 |
27 Sep 2023 | HKD | 0.77 | 0.83 | 0.74 | 0.75 | 0.75 | -0.05 (-6.25%) | 1,479,000 |
26 Sep 2023 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 1,000 |
25 Sep 2023 | HKD | 0.8 | 0.8 | 0.76 | 0.8 | 0.8 | 0.0 (0.0%) | 537,000 |
22 Sep 2023 | HKD | 0.82 | 0.82 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 362,000 |
21 Sep 2023 | HKD | 0.81 | 0.82 | 0.79 | 0.81 | 0.81 | 0.0 (0.0%) | 917,000 |
20 Sep 2023 | HKD | 0.83 | 0.84 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 332,000 |
19 Sep 2023 | HKD | 0.83 | 0.84 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 83,000 |
18 Sep 2023 | HKD | 0.84 | 0.87 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 568,000 |
15 Sep 2023 | HKD | 0.82 | 0.86 | 0.81 | 0.84 | 0.84 | +0.02 (+2.44%) | 313,000 |
14 Sep 2023 | HKD | 0.84 | 0.84 | 0.8 | 0.82 | 0.82 | -0.02 (-2.38%) | 1,208,000 |
13 Sep 2023 | HKD | 0.84 | 0.87 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 313,000 |
12 Sep 2023 | HKD | 0.88 | 0.88 | 0.83 | 0.84 | 0.84 | -0.04 (-4.55%) | 242,000 |
11 Sep 2023 | HKD | 0.86 | 0.88 | 0.83 | 0.88 | 0.88 | +0.02 (+2.33%) | 53,000 |
7 Sep 2023 | HKD | 0.86 | 0.86 | 0.82 | 0.86 | 0.86 | 0.0 (0.0%) | 161,000 |
6 Sep 2023 | HKD | 0.88 | 0.88 | 0.81 | 0.86 | 0.86 | -0.02 (-2.27%) | 1,751,000 |
5 Sep 2023 | HKD | 0.88 | 0.9 | 0.87 | 0.88 | 0.88 | +0.01 (+1.15%) | 338,000 |
4 Sep 2023 | HKD | 0.93 | 0.93 | 0.84 | 0.87 | 0.87 | -0.06 (-6.45%) | 2,065,000 |
1 Sep 2023 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -0.04 (-4.12%) | 537,000 |
30 Aug 2023 | HKD | 1 | 1 | 0.95 | 0.97 | 0.97 | -0.01 (-1.02%) | 588,000 |
29 Aug 2023 | HKD | 0.95 | 0.99 | 0.93 | 0.98 | 0.98 | +0.01 (+1.03%) | 1,375,000 |
28 Aug 2023 | HKD | 1 | 1.02 | 0.95 | 0.97 | 0.97 | -0.04 (-3.96%) | 1,297,000 |
25 Aug 2023 | HKD | 0.98 | 1.04 | 0.96 | 1.01 | 1.01 | +0.03 (+3.06%) | 1,017,000 |
24 Aug 2023 | HKD | 0.94 | 0.98 | 0.92 | 0.98 | 0.98 | +0.06 (+6.52%) | 829,000 |
23 Aug 2023 | HKD | 0.93 | 0.93 | 0.87 | 0.92 | 0.92 | -0.03 (-3.16%) | 2,695,000 |
22 Aug 2023 | HKD | 0.98 | 0.98 | 0.92 | 0.95 | 0.95 | -0.01 (-1.04%) | 1,143,000 |