Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2023 | HKD | 1.51 | 1.57 | 1.49 | 1.55 | 1.55 | +0.04 (+2.65%) | 457,500 |
26 Oct 2023 | HKD | 1.53 | 1.53 | 1.41 | 1.51 | 1.51 | +0.01 (+0.67%) | 565,000 |
25 Oct 2023 | HKD | 1.63 | 1.63 | 1.46 | 1.5 | 1.5 | 0.0 (0.0%) | 765,000 |
24 Oct 2023 | HKD | 1.51 | 1.6 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 367,000 |
20 Oct 2023 | HKD | 1.56 | 1.57 | 1.51 | 1.51 | 1.51 | -0.05 (-3.21%) | 339,500 |
19 Oct 2023 | HKD | 1.52 | 1.59 | 1.52 | 1.56 | 1.56 | +0.04 (+2.63%) | 267,500 |
18 Oct 2023 | HKD | 1.53 | 1.57 | 1.52 | 1.52 | 1.52 | -0.05 (-3.18%) | 646,500 |
17 Oct 2023 | HKD | 1.6 | 1.63 | 1.54 | 1.57 | 1.57 | -0.01 (-0.63%) | 130,500 |
16 Oct 2023 | HKD | 1.62 | 1.62 | 1.52 | 1.58 | 1.58 | -0.02 (-1.25%) | 468,000 |
13 Oct 2023 | HKD | 1.65 | 1.65 | 1.57 | 1.6 | 1.6 | -0.05 (-3.03%) | 637,000 |
12 Oct 2023 | HKD | 1.62 | 1.67 | 1.61 | 1.65 | 1.65 | +0.03 (+1.85%) | 345,000 |
11 Oct 2023 | HKD | 1.56 | 1.63 | 1.54 | 1.62 | 1.62 | +0.08 (+5.19%) | 1,550,500 |
10 Oct 2023 | HKD | 1.61 | 1.61 | 1.52 | 1.54 | 1.54 | -0.06 (-3.75%) | 718,500 |
9 Oct 2023 | HKD | 1.64 | 1.64 | 1.55 | 1.6 | 1.6 | +0.07 (+4.58%) | 124,000 |
6 Oct 2023 | HKD | 1.51 | 1.59 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 1,201,500 |
5 Oct 2023 | HKD | 1.67 | 1.67 | 1.5 | 1.52 | 1.52 | -0.04 (-2.56%) | 2,014,000 |
4 Oct 2023 | HKD | 1.64 | 1.64 | 1.56 | 1.56 | 1.56 | -0.1 (-6.02%) | 1,300,000 |
3 Oct 2023 | HKD | 1.7 | 1.71 | 1.63 | 1.66 | 1.66 | -0.04 (-2.35%) | 1,140,500 |
29 Sep 2023 | HKD | 1.7 | 1.73 | 1.69 | 1.7 | 1.7 | -0.07 (-3.95%) | 384,500 |
28 Sep 2023 | HKD | 1.74 | 1.8 | 1.69 | 1.77 | 1.77 | +0.04 (+2.31%) | 445,000 |
27 Sep 2023 | HKD | 1.65 | 1.76 | 1.64 | 1.73 | 1.73 | +0.11 (+6.79%) | 1,331,500 |
26 Sep 2023 | HKD | 1.66 | 1.67 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 875,000 |
25 Sep 2023 | HKD | 1.59 | 1.64 | 1.59 | 1.62 | 1.62 | 0.0 (0.0%) | 1,622,500 |
22 Sep 2023 | HKD | 1.61 | 1.65 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 1,143,500 |
21 Sep 2023 | HKD | 1.58 | 1.65 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 1,476,500 |
20 Sep 2023 | HKD | 1.63 | 1.68 | 1.59 | 1.6 | 1.6 | -0.06 (-3.61%) | 3,706,500 |
19 Sep 2023 | HKD | 1.67 | 1.69 | 1.63 | 1.66 | 1.66 | -0.01 (-0.60%) | 1,612,467 |
18 Sep 2023 | HKD | 1.64 | 1.8 | 1.61 | 1.67 | 1.67 | -0.01 (-0.60%) | 2,053,000 |
15 Sep 2023 | HKD | 1.79 | 1.86 | 1.68 | 1.68 | 1.68 | -0.07 (-4.00%) | 31,413,000 |
14 Sep 2023 | HKD | 1.79 | 1.8 | 1.7 | 1.75 | 1.75 | -0.02 (-1.13%) | 1,698,000 |