Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | HKD | 4.19 | 4.19 | 4.07 | 4.07 | 4.07 | 0.0 (0.0%) | 69,900 |
14 Aug 2023 | HKD | 4 | 4.22 | 4 | 4.07 | 4.07 | -0.06 (-1.45%) | 90,800 |
11 Aug 2023 | HKD | 4.1 | 4.2 | 4.1 | 4.13 | 4.13 | -0.07 (-1.67%) | 45,600 |
10 Aug 2023 | HKD | 4 | 4.2 | 4 | 4.2 | 4.2 | +0.03 (+0.72%) | 32,100 |
9 Aug 2023 | HKD | 4 | 4.2 | 4 | 4.17 | 4.17 | +0.17 (+4.25%) | 21,900 |
8 Aug 2023 | HKD | 4 | 4 | 3.95 | 4 | 4 | 0.0 (0.0%) | 190,700 |
7 Aug 2023 | HKD | 4.2 | 4.21 | 4 | 4 | 4 | -0.2 (-4.76%) | 77,100 |
4 Aug 2023 | HKD | 4.12 | 4.25 | 4.12 | 4.2 | 4.2 | -0.04 (-0.94%) | 77,100 |
3 Aug 2023 | HKD | 4.19 | 4.4 | 4.19 | 4.24 | 4.24 | +0.04 (+0.95%) | 14,600 |
2 Aug 2023 | HKD | 4.18 | 4.31 | 4.11 | 4.2 | 4.2 | +0.02 (+0.48%) | 64,800 |
1 Aug 2023 | HKD | 4.23 | 4.29 | 4.18 | 4.18 | 4.18 | -0.12 (-2.79%) | 83,700 |
31 Jul 2023 | HKD | 4.25 | 4.34 | 4.25 | 4.3 | 4.3 | -0.08 (-1.83%) | 52,200 |
28 Jul 2023 | HKD | 4.26 | 4.47 | 4.22 | 4.38 | 4.38 | +0.12 (+2.82%) | 63,800 |
27 Jul 2023 | HKD | 4.18 | 4.3 | 4.15 | 4.26 | 4.26 | +0.04 (+0.95%) | 56,000 |
26 Jul 2023 | HKD | 4.2 | 4.29 | 4.2 | 4.22 | 4.22 | +0.02 (+0.48%) | 5,100 |
25 Jul 2023 | HKD | 4.16 | 4.29 | 4.15 | 4.2 | 4.2 | +0.06 (+1.45%) | 100,351 |
24 Jul 2023 | HKD | 4.11 | 4.21 | 4.11 | 4.14 | 4.14 | -0.12 (-2.82%) | 82,900 |
21 Jul 2023 | HKD | 4.26 | 4.29 | 4.24 | 4.26 | 4.26 | +0.01 (+0.24%) | 45,700 |
20 Jul 2023 | HKD | 4.36 | 4.38 | 4.24 | 4.25 | 4.25 | -0.12 (-2.75%) | 69,000 |
19 Jul 2023 | HKD | 4.23 | 4.37 | 4.21 | 4.37 | 4.37 | +0.01 (+0.23%) | 45,000 |
18 Jul 2023 | HKD | 4.48 | 4.48 | 4.3 | 4.36 | 4.36 | -0.1 (-2.24%) | 21,400 |
17 Jul 2023 | HKD | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
13 Jul 2023 | HKD | 4.34 | 4.55 | 4.33 | 4.46 | 4.46 | +0.14 (+3.24%) | 158,000 |
12 Jul 2023 | HKD | 4.3 | 4.41 | 4.25 | 4.32 | 4.32 | +0.02 (+0.47%) | 60,700 |
11 Jul 2023 | HKD | 4.28 | 4.39 | 4.18 | 4.3 | 4.3 | +0.01 (+0.23%) | 59,149 |
10 Jul 2023 | HKD | 4.39 | 4.39 | 4.16 | 4.29 | 4.29 | -0.09 (-2.05%) | 20,200 |
7 Jul 2023 | HKD | 4.38 | 4.42 | 4.35 | 4.38 | 4.38 | 0.0 (0.0%) | 29,400 |
6 Jul 2023 | HKD | 4.2 | 4.41 | 4.16 | 4.38 | 4.38 | -0.02 (-0.45%) | 149,300 |
5 Jul 2023 | HKD | 4.61 | 4.61 | 4.2 | 4.4 | 4.4 | -0.18 (-3.93%) | 202,500 |