Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | HKD | 3.63 | 3.66 | 3.59 | 3.63 | 3.63 | 0.0 (0.0%) | 8,503,000 |
9 Aug 2023 | HKD | 3.65 | 3.66 | 3.61 | 3.63 | 3.63 | -0.02 (-0.55%) | 5,148,940 |
8 Aug 2023 | HKD | 3.73 | 3.73 | 3.64 | 3.65 | 3.65 | -0.09 (-2.41%) | 13,308,000 |
7 Aug 2023 | HKD | 3.78 | 3.78 | 3.68 | 3.74 | 3.74 | -0.04 (-1.06%) | 10,094,000 |
4 Aug 2023 | HKD | 3.83 | 3.86 | 3.77 | 3.78 | 3.78 | -0.04 (-1.05%) | 6,846,000 |
3 Aug 2023 | HKD | 3.83 | 3.86 | 3.78 | 3.82 | 3.82 | -0.03 (-0.78%) | 6,868,360 |
2 Aug 2023 | HKD | 3.9 | 3.94 | 3.82 | 3.85 | 3.85 | -0.05 (-1.28%) | 6,871,350 |
1 Aug 2023 | HKD | 3.9 | 3.97 | 3.88 | 3.9 | 3.9 | 0.0 (0.0%) | 7,313,000 |
31 Jul 2023 | HKD | 3.96 | 3.96 | 3.89 | 3.9 | 3.9 | -0.02 (-0.51%) | 9,526,910 |
28 Jul 2023 | HKD | 3.84 | 3.94 | 3.79 | 3.92 | 3.92 | +0.07 (+1.82%) | 10,281,800 |
27 Jul 2023 | HKD | 3.85 | 3.88 | 3.82 | 3.85 | 3.85 | +0.03 (+0.79%) | 5,900,000 |
26 Jul 2023 | HKD | 3.82 | 3.87 | 3.79 | 3.82 | 3.82 | -0.04 (-1.04%) | 7,444,000 |
25 Jul 2023 | HKD | 3.8 | 3.89 | 3.8 | 3.86 | 3.86 | +0.05 (+1.31%) | 9,232,000 |
24 Jul 2023 | HKD | 3.86 | 3.86 | 3.76 | 3.81 | 3.81 | -0.02 (-0.52%) | 5,381,000 |
21 Jul 2023 | HKD | 3.83 | 3.88 | 3.8 | 3.83 | 3.83 | -0.03 (-0.78%) | 4,077,000 |
20 Jul 2023 | HKD | 3.9 | 3.92 | 3.85 | 3.86 | 3.86 | -0.02 (-0.52%) | 2,768,000 |
19 Jul 2023 | HKD | 3.94 | 3.95 | 3.83 | 3.88 | 3.88 | -0.04 (-1.02%) | 6,176,446 |
18 Jul 2023 | HKD | 3.91 | 3.95 | 3.88 | 3.92 | 3.92 | +0.01 (+0.26%) | 9,245,283 |
17 Jul 2023 | HKD | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 3.91 | 3.92 | 3.87 | 3.91 | 3.91 | 0.0 (0.0%) | 5,186,000 |
13 Jul 2023 | HKD | 3.89 | 3.92 | 3.85 | 3.91 | 3.91 | +0.05 (+1.30%) | 6,332,000 |
12 Jul 2023 | HKD | 3.89 | 3.91 | 3.83 | 3.86 | 3.86 | -0.02 (-0.52%) | 2,624,000 |
11 Jul 2023 | HKD | 3.82 | 3.88 | 3.81 | 3.88 | 3.88 | +0.06 (+1.57%) | 2,073,000 |
10 Jul 2023 | HKD | 3.82 | 3.84 | 3.78 | 3.82 | 3.82 | +0.04 (+1.06%) | 4,126,000 |
7 Jul 2023 | HKD | 3.81 | 3.83 | 3.77 | 3.78 | 3.78 | -0.05 (-1.31%) | 3,087,000 |
6 Jul 2023 | HKD | 3.85 | 3.87 | 3.75 | 3.83 | 3.83 | -0.03 (-0.78%) | 6,500,000 |
5 Jul 2023 | HKD | 3.93 | 3.97 | 3.84 | 3.86 | 3.86 | -0.08 (-2.03%) | 5,317,990 |
4 Jul 2023 | HKD | 3.94 | 3.96 | 3.89 | 3.94 | 3.94 | +0.02 (+0.51%) | 5,201,000 |
3 Jul 2023 | HKD | 3.8 | 3.93 | 3.79 | 3.92 | 3.92 | +0.12 (+3.16%) | 7,197,940 |
30 Jun 2023 | HKD | 3.79 | 3.85 | 3.79 | 3.8 | 3.8 | +0.01 (+0.26%) | 5,920,000 |