Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | HKD | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 36,216 |
5 Oct 2023 | HKD | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 126,196 |
4 Oct 2023 | HKD | 0.97 | 1.07 | 0.97 | 1.05 | 1.05 | +0.01 (+0.96%) | 106,000 |
3 Oct 2023 | HKD | 1.15 | 1.15 | 1.03 | 1.04 | 1.04 | -0.11 (-9.57%) | 660,228 |
29 Sep 2023 | HKD | 1.09 | 1.15 | 1.05 | 1.15 | 1.15 | +0.12 (+11.65%) | 5,172,040 |
28 Sep 2023 | HKD | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 596,241 |
27 Sep 2023 | HKD | 1.1 | 1.13 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 4,366,010 |
26 Sep 2023 | HKD | 1.03 | 1.1 | 1.03 | 1.04 | 1.04 | +0.02 (+1.96%) | 3,029,315 |
25 Sep 2023 | HKD | 1 | 1.02 | 0.98 | 1.02 | 1.02 | +0.08 (+8.51%) | 2,000,924 |
22 Sep 2023 | HKD | 0.96 | 0.99 | 0.93 | 0.94 | 0.94 | -0.02 (-2.08%) | 269,013 |
21 Sep 2023 | HKD | 0.95 | 0.98 | 0.93 | 0.96 | 0.96 | +0.06 (+6.67%) | 1,018,131 |
20 Sep 2023 | HKD | 0.91 | 0.91 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 48,813 |
19 Sep 2023 | HKD | 0.85 | 0.93 | 0.85 | 0.91 | 0.91 | +0.07 (+8.33%) | 646,638 |
18 Sep 2023 | HKD | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | +0.02 (+2.44%) | 437,635 |
15 Sep 2023 | HKD | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | +0.03 (+3.80%) | 849,995 |
14 Sep 2023 | HKD | 0.81 | 0.82 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 2,281,926 |
13 Sep 2023 | HKD | 0.79 | 0.81 | 0.78 | 0.81 | 0.81 | +0.01 (+1.25%) | 2,348,753 |
12 Sep 2023 | HKD | 0.81 | 0.82 | 0.77 | 0.8 | 0.8 | -0.02 (-2.44%) | 3,920,191 |
11 Sep 2023 | HKD | 0.93 | 0.93 | 0.8 | 0.82 | 0.82 | -0.11 (-11.83%) | 3,077,131 |
7 Sep 2023 | HKD | 1 | 1 | 0.93 | 0.93 | 0.93 | -0.07 (-7.00%) | 348,617 |
6 Sep 2023 | HKD | 1.1 | 1.1 | 1 | 1 | 1 | -0.09 (-8.26%) | 464,000 |
5 Sep 2023 | HKD | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -0.09 (-7.63%) | 138,000 |
4 Sep 2023 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 0 |
1 Sep 2023 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 1.15 | 1.2 | 1.15 | 1.2 | 1.2 | +0.02 (+1.69%) | 7,222,000 |
30 Aug 2023 | HKD | 1.18 | 1.19 | 1.14 | 1.18 | 1.18 | -0.02 (-1.67%) | 8,534,250 |
29 Aug 2023 | HKD | 1.07 | 1.2 | 1.07 | 1.2 | 1.2 | +0.05 (+4.35%) | 1,054,002 |
28 Aug 2023 | HKD | 1.15 | 1.15 | 1.06 | 1.15 | 1.15 | 0.0 (0.0%) | 130,000 |
25 Aug 2023 | HKD | 1.16 | 1.16 | 1.11 | 1.15 | 1.15 | -0.01 (-0.86%) | 64,000 |
24 Aug 2023 | HKD | 1.1 | 1.21 | 1.08 | 1.16 | 1.16 | +0.11 (+10.48%) | 108,000 |