Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | HKD | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 860,000 |
22 Aug 2023 | HKD | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 1,050,000 |
21 Aug 2023 | HKD | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | -0.02 (-2.94%) | 2,110,000 |
18 Aug 2023 | HKD | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 270,000 |
17 Aug 2023 | HKD | 0.69 | 0.7 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 1,180,000 |
16 Aug 2023 | HKD | 0.73 | 0.73 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 990,000 |
15 Aug 2023 | HKD | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 270,000 |
14 Aug 2023 | HKD | 0.71 | 0.72 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 820,000 |
11 Aug 2023 | HKD | 0.71 | 0.72 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 1,670,000 |
10 Aug 2023 | HKD | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 370,000 |
9 Aug 2023 | HKD | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 1,300,000 |
8 Aug 2023 | HKD | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 1,060,000 |
7 Aug 2023 | HKD | 0.75 | 0.76 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 1,123,700 |
4 Aug 2023 | HKD | 0.75 | 0.76 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 980,000 |
3 Aug 2023 | HKD | 0.78 | 0.79 | 0.73 | 0.74 | 0.74 | -0.04 (-5.13%) | 1,350,000 |
2 Aug 2023 | HKD | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | +0.01 (+1.30%) | 1,600,000 |
1 Aug 2023 | HKD | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | +0.02 (+2.67%) | 2,915,000 |
31 Jul 2023 | HKD | 0.73 | 0.78 | 0.73 | 0.75 | 0.75 | +0.03 (+4.17%) | 8,060,000 |
28 Jul 2023 | HKD | 0.72 | 0.75 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 2,260,000 |
27 Jul 2023 | HKD | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | +0.02 (+2.82%) | 3,762,822 |
26 Jul 2023 | HKD | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 1,040,000 |
25 Jul 2023 | HKD | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | +0.04 (+5.97%) | 2,099,600 |
24 Jul 2023 | HKD | 0.7 | 0.71 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 1,330,000 |
21 Jul 2023 | HKD | 0.69 | 0.71 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 1,354,000 |
20 Jul 2023 | HKD | 0.72 | 0.74 | 0.69 | 0.69 | 0.69 | -0.05 (-6.76%) | 2,840,000 |
19 Jul 2023 | HKD | 0.71 | 0.74 | 0.7 | 0.74 | 0.74 | +0.03 (+4.23%) | 2,410,000 |
18 Jul 2023 | HKD | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 555,000 |
17 Jul 2023 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 800,000 |
13 Jul 2023 | HKD | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 811,000 |