Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | HKD | 3.32 | 3.34 | 3.2 | 3.2 | 3.2 | -0.03 (-0.93%) | 18,500 |
26 Sep 2023 | HKD | 3.26 | 3.32 | 3.2 | 3.23 | 3.23 | -0.03 (-0.92%) | 67,200 |
25 Sep 2023 | HKD | 3.39 | 3.39 | 3.25 | 3.26 | 3.26 | -0.13 (-3.83%) | 29,700 |
22 Sep 2023 | HKD | 3.31 | 3.4 | 3.25 | 3.39 | 3.39 | +0.02 (+0.59%) | 36,200 |
21 Sep 2023 | HKD | 3.36 | 3.63 | 3.35 | 3.37 | 3.37 | +0.01 (+0.30%) | 35,100 |
20 Sep 2023 | HKD | 3.31 | 3.55 | 3.23 | 3.36 | 3.36 | +0.05 (+1.51%) | 123,300 |
19 Sep 2023 | HKD | 3.31 | 3.34 | 3.31 | 3.31 | 3.31 | -0.05 (-1.49%) | 35,300 |
18 Sep 2023 | HKD | 3.45 | 3.45 | 3.36 | 3.36 | 3.36 | -0.09 (-2.61%) | 20,400 |
15 Sep 2023 | HKD | 3.5 | 3.51 | 3.44 | 3.45 | 3.45 | -0.09 (-2.54%) | 232,700 |
14 Sep 2023 | HKD | 3.5 | 3.54 | 3.5 | 3.54 | 3.54 | +0.01 (+0.28%) | 41,500 |
13 Sep 2023 | HKD | 3.59 | 3.59 | 3.5 | 3.53 | 3.53 | -0.05 (-1.40%) | 50,500 |
12 Sep 2023 | HKD | 3.55 | 3.58 | 3.5 | 3.58 | 3.58 | +0.05 (+1.42%) | 73,200 |
11 Sep 2023 | HKD | 3.47 | 3.64 | 3.47 | 3.53 | 3.53 | -0.07 (-1.94%) | 121,900 |
7 Sep 2023 | HKD | 3.56 | 3.65 | 3.56 | 3.6 | 3.6 | 0.0 (0.0%) | 29,900 |
6 Sep 2023 | HKD | 3.6 | 3.67 | 3.58 | 3.6 | 3.6 | -0.07 (-1.91%) | 100,600 |
5 Sep 2023 | HKD | 3.63 | 3.67 | 3.6 | 3.67 | 3.67 | -0.04 (-1.08%) | 24,500 |
4 Sep 2023 | HKD | 3.68 | 3.77 | 3.67 | 3.71 | 3.71 | +0.05 (+1.37%) | 65,400 |
1 Sep 2023 | HKD | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 3.7 | 3.7 | 3.62 | 3.66 | 3.66 | -0.04 (-1.08%) | 31,800 |
30 Aug 2023 | HKD | 3.68 | 3.8 | 3.68 | 3.7 | 3.7 | +0.02 (+0.54%) | 76,200 |
29 Aug 2023 | HKD | 3.71 | 3.82 | 3.68 | 3.68 | 3.68 | -0.03 (-0.81%) | 88,800 |
28 Aug 2023 | HKD | 3.81 | 3.85 | 3.67 | 3.71 | 3.71 | -0.1 (-2.62%) | 189,800 |
25 Aug 2023 | HKD | 3.9 | 3.93 | 3.8 | 3.81 | 3.81 | -0.22 (-5.46%) | 33,400 |
24 Aug 2023 | HKD | 4.2 | 4.2 | 3.62 | 4.03 | 4.03 | -0.36 (-8.20%) | 543,600 |
23 Aug 2023 | HKD | 4.15 | 4.4 | 4.02 | 4.39 | 4.39 | +0.38 (+9.48%) | 286,500 |
22 Aug 2023 | HKD | 4.31 | 4.33 | 3.9 | 4.01 | 4.01 | -0.29 (-6.74%) | 98,600 |
21 Aug 2023 | HKD | 3.94 | 4.44 | 3.94 | 4.3 | 4.3 | +0.51 (+13.46%) | 254,400 |
18 Aug 2023 | HKD | 3.86 | 3.9 | 3.79 | 3.79 | 3.79 | -0.11 (-2.82%) | 66,400 |
17 Aug 2023 | HKD | 3.9 | 3.94 | 3.88 | 3.9 | 3.9 | -0.03 (-0.76%) | 54,600 |
16 Aug 2023 | HKD | 4.07 | 4.07 | 3.9 | 3.93 | 3.93 | -0.14 (-3.44%) | 15,000 |