Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | HKD | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 1,714,000 |
29 Aug 2023 | HKD | 1.5 | 1.52 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 1,476,000 |
28 Aug 2023 | HKD | 1.49 | 1.52 | 1.48 | 1.5 | 1.5 | +0.03 (+2.04%) | 1,580,000 |
25 Aug 2023 | HKD | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 1,138,000 |
24 Aug 2023 | HKD | 1.48 | 1.51 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 1,210,000 |
23 Aug 2023 | HKD | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 990,000 |
22 Aug 2023 | HKD | 1.48 | 1.48 | 1.43 | 1.47 | 1.47 | 0.0 (0.0%) | 6,222,100 |
21 Aug 2023 | HKD | 1.51 | 1.53 | 1.45 | 1.47 | 1.47 | -0.06 (-3.92%) | 4,690,000 |
18 Aug 2023 | HKD | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -0.04 (-2.55%) | 2,084,000 |
17 Aug 2023 | HKD | 1.57 | 1.58 | 1.54 | 1.57 | 1.57 | 0.0 (0.0%) | 806,000 |
16 Aug 2023 | HKD | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 3,027,000 |
15 Aug 2023 | HKD | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 1,906,000 |
14 Aug 2023 | HKD | 1.62 | 1.62 | 1.57 | 1.6 | 1.6 | -0.02 (-1.23%) | 1,244,000 |
11 Aug 2023 | HKD | 1.64 | 1.64 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 1,204,000 |
10 Aug 2023 | HKD | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 1,936,000 |
9 Aug 2023 | HKD | 1.61 | 1.63 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 1,968,000 |
8 Aug 2023 | HKD | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -0.05 (-3.01%) | 2,148,000 |
7 Aug 2023 | HKD | 1.68 | 1.68 | 1.64 | 1.66 | 1.66 | -0.02 (-1.19%) | 1,368,000 |
4 Aug 2023 | HKD | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 2,077,000 |
3 Aug 2023 | HKD | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 1,848,000 |
2 Aug 2023 | HKD | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | -0.02 (-1.18%) | 3,064,000 |
1 Aug 2023 | HKD | 1.73 | 1.73 | 1.68 | 1.7 | 1.7 | -0.02 (-1.16%) | 2,122,000 |
31 Jul 2023 | HKD | 1.68 | 1.73 | 1.67 | 1.72 | 1.72 | +0.06 (+3.61%) | 9,123,021 |
28 Jul 2023 | HKD | 1.64 | 1.68 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 4,386,000 |
27 Jul 2023 | HKD | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 2,602,000 |
26 Jul 2023 | HKD | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | -0.01 (-0.61%) | 2,654,000 |
25 Jul 2023 | HKD | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | +0.04 (+2.48%) | 4,923,350 |
24 Jul 2023 | HKD | 1.6 | 1.63 | 1.59 | 1.61 | 1.61 | +0.02 (+1.26%) | 904,000 |
21 Jul 2023 | HKD | 1.6 | 1.61 | 1.57 | 1.59 | 1.59 | -0.01 (-0.63%) | 2,032,000 |
20 Jul 2023 | HKD | 1.65 | 1.66 | 1.59 | 1.6 | 1.6 | -0.05 (-3.03%) | 2,576,400 |