Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | HKD | 3.25 | 3.25 | 3.03 | 3.13 | 3.13 | -0.06 (-1.88%) | 375,500 |
22 Aug 2023 | HKD | 3.2 | 3.2 | 2.86 | 3.19 | 3.19 | +0.04 (+1.27%) | 371,500 |
21 Aug 2023 | HKD | 3.21 | 3.21 | 2.91 | 3.15 | 3.15 | -0.16 (-4.83%) | 351,500 |
18 Aug 2023 | HKD | 3.3 | 3.31 | 2.88 | 3.31 | 3.31 | -0.01 (-0.30%) | 253,000 |
17 Aug 2023 | HKD | 3.32 | 3.32 | 2.93 | 3.32 | 3.32 | -0.02 (-0.60%) | 264,500 |
16 Aug 2023 | HKD | 3.2 | 3.34 | 3.2 | 3.34 | 3.34 | -0.01 (-0.30%) | 1,000 |
15 Aug 2023 | HKD | 3.35 | 3.35 | 3.08 | 3.35 | 3.35 | 0.0 (0.0%) | 3,000 |
14 Aug 2023 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | +0.14 (+4.36%) | 4,500 |
11 Aug 2023 | HKD | 3.42 | 3.42 | 3.1 | 3.21 | 3.21 | +0.19 (+6.29%) | 2,500 |
10 Aug 2023 | HKD | 3.03 | 3.03 | 3.02 | 3.02 | 3.02 | +0.14 (+4.86%) | 1,500 |
9 Aug 2023 | HKD | 2.88 | 2.89 | 2.88 | 2.88 | 2.88 | -0.03 (-1.03%) | 39,500 |
8 Aug 2023 | HKD | 3.01 | 3.01 | 2.91 | 2.91 | 2.91 | -0.14 (-4.59%) | 4,500 |
7 Aug 2023 | HKD | 3.44 | 3.44 | 3.05 | 3.05 | 3.05 | -0.14 (-4.39%) | 1,000 |
4 Aug 2023 | HKD | 3.52 | 3.52 | 3.08 | 3.19 | 3.19 | -0.21 (-6.18%) | 7,500 |
3 Aug 2023 | HKD | 3.52 | 3.52 | 3 | 3.4 | 3.4 | -0.03 (-0.87%) | 3,500 |
2 Aug 2023 | HKD | 3.41 | 3.45 | 3.23 | 3.43 | 3.43 | -0.02 (-0.58%) | 31,500 |
1 Aug 2023 | HKD | 3.29 | 3.45 | 3.29 | 3.45 | 3.45 | +0.15 (+4.55%) | 12,000 |
31 Jul 2023 | HKD | 2.99 | 3.3 | 2.9 | 3.3 | 3.3 | +0.3 (+10%) | 97,000 |
28 Jul 2023 | HKD | 3.06 | 3.06 | 2.86 | 3 | 3 | 0.0 (0.0%) | 6,000 |
27 Jul 2023 | HKD | 3.1 | 3.1 | 2.92 | 3 | 3 | +0.05 (+1.69%) | 33,000 |
26 Jul 2023 | HKD | 2.97 | 2.97 | 2.83 | 2.95 | 2.95 | -0.02 (-0.67%) | 129,500 |
25 Jul 2023 | HKD | 2.98 | 3.02 | 2.77 | 2.97 | 2.97 | +0.01 (+0.34%) | 106,000 |
24 Jul 2023 | HKD | 3.04 | 3.04 | 2.86 | 2.96 | 2.96 | -0.09 (-2.95%) | 72,500 |
21 Jul 2023 | HKD | 3.58 | 3.59 | 3.05 | 3.05 | 3.05 | -0.49 (-13.84%) | 3,112,000 |
20 Jul 2023 | HKD | 3.54 | 3.64 | 3.25 | 3.54 | 3.54 | -0.11 (-3.01%) | 281,500 |
19 Jul 2023 | HKD | 3.7 | 3.7 | 3.65 | 3.65 | 3.65 | -0.07 (-1.88%) | 11,500 |
18 Jul 2023 | HKD | 3.88 | 3.88 | 3.56 | 3.72 | 3.72 | +0.04 (+1.09%) | 27,500 |
17 Jul 2023 | HKD | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
13 Jul 2023 | HKD | 3.54 | 3.68 | 3.54 | 3.68 | 3.68 | +0.06 (+1.66%) | 279,500 |