Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | HKD | 1.72 | 1.72 | 1.7 | 1.72 | 1.72 | +0.02 (+1.18%) | 46,000 |
5 Oct 2023 | HKD | 1.71 | 1.72 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 4,000 |
4 Oct 2023 | HKD | 1.8 | 1.8 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 20,000 |
3 Oct 2023 | HKD | 1.76 | 1.76 | 1.71 | 1.72 | 1.72 | -0.05 (-2.82%) | 16,000 |
29 Sep 2023 | HKD | 1.76 | 1.8 | 1.76 | 1.77 | 1.77 | +0.01 (+0.57%) | 10,000 |
28 Sep 2023 | HKD | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | +0.02 (+1.15%) | 10,000 |
27 Sep 2023 | HKD | 1.79 | 1.79 | 1.65 | 1.74 | 1.74 | -0.06 (-3.33%) | 66,000 |
26 Sep 2023 | HKD | 1.79 | 1.87 | 1.79 | 1.8 | 1.8 | -0.08 (-4.26%) | 28,000 |
25 Sep 2023 | HKD | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -0.05 (-2.59%) | 15,000 |
22 Sep 2023 | HKD | 1.91 | 2.09 | 1.9 | 1.93 | 1.93 | +0.02 (+1.05%) | 9,000 |
21 Sep 2023 | HKD | 2.02 | 2.02 | 1.83 | 1.91 | 1.91 | -0.1 (-4.98%) | 104,391 |
20 Sep 2023 | HKD | 2.03 | 2.03 | 1.99 | 2.01 | 2.01 | +0.07 (+3.61%) | 24,320 |
19 Sep 2023 | HKD | 1.87 | 1.97 | 1.87 | 1.94 | 1.94 | +0.01 (+0.52%) | 26,000 |
18 Sep 2023 | HKD | 2.12 | 2.12 | 1.84 | 1.93 | 1.93 | 0.0 (0.0%) | 35,000 |
15 Sep 2023 | HKD | 1.93 | 2.04 | 1.93 | 1.93 | 1.93 | -0.05 (-2.53%) | 39,000 |
14 Sep 2023 | HKD | 2 | 2 | 1.91 | 1.98 | 1.98 | -0.04 (-1.98%) | 130,000 |
13 Sep 2023 | HKD | 2.08 | 2.09 | 2 | 2.02 | 2.02 | +0.02 (+1%) | 60,000 |
12 Sep 2023 | HKD | 1.99 | 2.06 | 1.96 | 2 | 2 | +0.05 (+2.56%) | 133,400 |
11 Sep 2023 | HKD | 1.95 | 1.98 | 1.95 | 1.95 | 1.95 | +0.04 (+2.09%) | 56,000 |
7 Sep 2023 | HKD | 2 | 2 | 1.91 | 1.91 | 1.91 | -0.08 (-4.02%) | 48,000 |
6 Sep 2023 | HKD | 2 | 2 | 1.98 | 1.99 | 1.99 | -0.11 (-5.24%) | 17,000 |
5 Sep 2023 | HKD | 2.09 | 2.15 | 2.09 | 2.1 | 2.1 | -0.28 (-11.76%) | 34,000 |
4 Sep 2023 | HKD | 2.22 | 2.42 | 2.22 | 2.38 | 2.38 | +0.16 (+7.21%) | 449,960 |
1 Sep 2023 | HKD | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 2.28 | 2.4 | 1.8 | 2.22 | 2.22 | 0.0 (0.0%) | 525,000 |
30 Aug 2023 | HKD | 2 | 2.22 | 1.92 | 2.22 | 2.22 | +0.3 (+15.62%) | 450,600 |
29 Aug 2023 | HKD | 1.73 | 1.95 | 1.73 | 1.92 | 1.92 | +0.28 (+17.07%) | 114,000 |
28 Aug 2023 | HKD | 1.55 | 1.64 | 1.55 | 1.64 | 1.64 | +0.13 (+8.61%) | 186,000 |
25 Aug 2023 | HKD | 1.46 | 1.52 | 1.45 | 1.51 | 1.51 | +0.02 (+1.34%) | 363,000 |
24 Aug 2023 | HKD | 1.56 | 1.65 | 1.47 | 1.49 | 1.49 | -0.13 (-8.02%) | 283,000 |