Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | HKD | 4.72 | 4.75 | 4.63 | 4.69 | 4.69 | -0.04 (-0.85%) | 640,000 |
26 Sep 2023 | HKD | 4.55 | 4.79 | 4.55 | 4.73 | 4.73 | +0.11 (+2.38%) | 1,106,000 |
25 Sep 2023 | HKD | 4.67 | 4.7 | 4.57 | 4.62 | 4.62 | -0.04 (-0.86%) | 1,006,000 |
22 Sep 2023 | HKD | 4.64 | 4.71 | 4.58 | 4.66 | 4.66 | +0.02 (+0.43%) | 1,106,000 |
21 Sep 2023 | HKD | 4.62 | 4.77 | 4.62 | 4.64 | 4.64 | +0.02 (+0.43%) | 1,016,000 |
20 Sep 2023 | HKD | 4.56 | 4.72 | 4.54 | 4.62 | 4.62 | +0.05 (+1.09%) | 1,036,000 |
19 Sep 2023 | HKD | 4.6 | 4.63 | 4.44 | 4.57 | 4.57 | -0.03 (-0.65%) | 1,006,000 |
18 Sep 2023 | HKD | 4.76 | 4.78 | 4.57 | 4.6 | 4.6 | +0.02 (+0.44%) | 1,124,000 |
15 Sep 2023 | HKD | 4.29 | 4.65 | 4.26 | 4.58 | 4.58 | +0.29 (+6.76%) | 1,940,000 |
14 Sep 2023 | HKD | 4.23 | 4.4 | 4.18 | 4.29 | 4.29 | +0.02 (+0.47%) | 1,098,000 |
13 Sep 2023 | HKD | 4.28 | 4.5 | 4.25 | 4.27 | 4.27 | -0.11 (-2.51%) | 1,088,000 |
12 Sep 2023 | HKD | 4.4 | 4.55 | 4.29 | 4.38 | 4.38 | +0.02 (+0.46%) | 1,076,000 |
11 Sep 2023 | HKD | 4.09 | 4.5 | 4.09 | 4.36 | 4.36 | +0.28 (+6.86%) | 1,146,000 |
7 Sep 2023 | HKD | 4.11 | 4.3 | 4.03 | 4.08 | 4.08 | +0.05 (+1.24%) | 312,000 |
6 Sep 2023 | HKD | 4.11 | 4.12 | 3.97 | 4.03 | 4.03 | -0.08 (-1.95%) | 1,038,000 |
5 Sep 2023 | HKD | 4.06 | 4.17 | 4.03 | 4.11 | 4.11 | 0.0 (0.0%) | 420,000 |
4 Sep 2023 | HKD | 4.24 | 4.26 | 3.89 | 4.11 | 4.11 | -0.13 (-3.07%) | 790,000 |
1 Sep 2023 | HKD | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 4.13 | 4.3 | 4.01 | 4.24 | 4.24 | +0.06 (+1.44%) | 432,000 |
30 Aug 2023 | HKD | 4.14 | 4.32 | 4.08 | 4.18 | 4.18 | +0.06 (+1.46%) | 406,000 |
29 Aug 2023 | HKD | 4.31 | 4.49 | 4 | 4.12 | 4.12 | -0.17 (-3.96%) | 1,164,000 |
28 Aug 2023 | HKD | 4.28 | 4.44 | 4.28 | 4.29 | 4.29 | +0.01 (+0.23%) | 526,000 |
25 Aug 2023 | HKD | 4.07 | 4.34 | 4.03 | 4.28 | 4.28 | +0.26 (+6.47%) | 1,442,000 |
24 Aug 2023 | HKD | 3.7 | 4.17 | 3.7 | 4.02 | 4.02 | +0.32 (+8.65%) | 3,510,000 |
23 Aug 2023 | HKD | 3.68 | 3.79 | 3.54 | 3.7 | 3.7 | -0.01 (-0.27%) | 2,040,000 |
22 Aug 2023 | HKD | 3.81 | 3.86 | 3.67 | 3.71 | 3.71 | -0.1 (-2.62%) | 686,000 |
21 Aug 2023 | HKD | 3.55 | 3.85 | 3.55 | 3.81 | 3.81 | +0.21 (+5.83%) | 960,000 |
18 Aug 2023 | HKD | 3.88 | 3.96 | 3.46 | 3.6 | 3.6 | -0.28 (-7.22%) | 1,378,000 |
17 Aug 2023 | HKD | 3.8 | 3.95 | 3.77 | 3.88 | 3.88 | +0.06 (+1.57%) | 486,000 |
16 Aug 2023 | HKD | 3.8 | 3.98 | 3.69 | 3.82 | 3.82 | -0.03 (-0.78%) | 2,524,000 |