Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2023 | HKD | 4.24 | 4.24 | 4.19 | 4.24 | 4.24 | 0.0 (0.0%) | 16,000 |
12 Sep 2023 | HKD | 4.2 | 4.24 | 4.19 | 4.24 | 4.24 | -0.01 (-0.24%) | 134,000 |
11 Sep 2023 | HKD | 4.19 | 4.25 | 4.18 | 4.25 | 4.25 | +0.07 (+1.67%) | 46,000 |
7 Sep 2023 | HKD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.05 (-1.18%) | 18,000 |
6 Sep 2023 | HKD | 4.15 | 4.25 | 4.12 | 4.23 | 4.23 | +0.04 (+0.95%) | 516,000 |
5 Sep 2023 | HKD | 4.16 | 4.19 | 4.13 | 4.19 | 4.19 | +0.04 (+0.96%) | 184,000 |
4 Sep 2023 | HKD | 4 | 4.15 | 4 | 4.15 | 4.15 | +0.04 (+0.97%) | 1,464,000 |
1 Sep 2023 | HKD | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 4.1 | 4.11 | 4.1 | 4.11 | 4.11 | +0.01 (+0.24%) | 10,000 |
30 Aug 2023 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 4,000 |
29 Aug 2023 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | +0.04 (+0.99%) | 42,000 |
28 Aug 2023 | HKD | 4.1 | 4.1 | 3.97 | 4.06 | 4.06 | +0.03 (+0.74%) | 102,000 |
25 Aug 2023 | HKD | 4.05 | 4.1 | 4.01 | 4.03 | 4.03 | -0.01 (-0.25%) | 84,000 |
24 Aug 2023 | HKD | 4 | 4.04 | 4 | 4.04 | 4.04 | +0.04 (+1%) | 22,000 |
23 Aug 2023 | HKD | 3.99 | 4.04 | 3.97 | 4 | 4 | +0.01 (+0.25%) | 68,000 |
22 Aug 2023 | HKD | 3.99 | 4 | 3.95 | 3.99 | 3.99 | +0.02 (+0.50%) | 1,032,000 |
21 Aug 2023 | HKD | 4.07 | 4.07 | 3.97 | 3.97 | 3.97 | 0.0 (0.0%) | 270,000 |
18 Aug 2023 | HKD | 4.01 | 4.01 | 3.97 | 3.97 | 3.97 | -0.07 (-1.73%) | 45,477 |
17 Aug 2023 | HKD | 3.97 | 4.07 | 3.97 | 4.04 | 4.04 | +0.08 (+2.02%) | 1,132,000 |
16 Aug 2023 | HKD | 4.03 | 4.04 | 3.96 | 3.96 | 3.96 | -0.07 (-1.74%) | 120,879 |
15 Aug 2023 | HKD | 4.08 | 4.08 | 4.03 | 4.03 | 4.03 | -0.06 (-1.47%) | 136,000 |
14 Aug 2023 | HKD | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.01 (-0.24%) | 78,000 |
11 Aug 2023 | HKD | 4.08 | 4.12 | 4.05 | 4.1 | 4.1 | -0.03 (-0.73%) | 150,000 |
10 Aug 2023 | HKD | 4.13 | 4.17 | 4.12 | 4.13 | 4.13 | +0.01 (+0.24%) | 104,000 |
9 Aug 2023 | HKD | 3.98 | 4.13 | 3.98 | 4.12 | 4.12 | +0.14 (+3.52%) | 1,030,000 |
8 Aug 2023 | HKD | 4.01 | 4.05 | 3.98 | 3.98 | 3.98 | -0.07 (-1.73%) | 330,000 |
7 Aug 2023 | HKD | 4 | 4.06 | 3.96 | 4.05 | 4.05 | -0.01 (-0.25%) | 52,000 |
4 Aug 2023 | HKD | 4.12 | 4.14 | 4.06 | 4.06 | 4.06 | +0.05 (+1.25%) | 62,000 |
3 Aug 2023 | HKD | 4.01 | 4.01 | 4 | 4.01 | 4.01 | -0.09 (-2.20%) | 286,000 |
2 Aug 2023 | HKD | 4.12 | 4.13 | 4.1 | 4.1 | 4.1 | +0.03 (+0.74%) | 10,000 |