Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | HKD | 3.93 | 3.95 | 3.9 | 3.94 | 3.94 | -0.02 (-0.51%) | 851,000 |
3 Oct 2023 | HKD | 3.98 | 3.98 | 3.93 | 3.96 | 3.96 | 0.0 (0.0%) | 398,000 |
29 Sep 2023 | HKD | 3.99 | 4.01 | 3.96 | 3.96 | 3.96 | -0.03 (-0.75%) | 1,355,500 |
28 Sep 2023 | HKD | 4.09 | 4.09 | 3.97 | 3.99 | 3.99 | 0.0 (0.0%) | 902,600 |
27 Sep 2023 | HKD | 4 | 4.02 | 3.97 | 3.99 | 3.99 | -0.02 (-0.50%) | 657,500 |
26 Sep 2023 | HKD | 4.1 | 4.1 | 3.98 | 4.01 | 4.01 | -0.11 (-2.67%) | 1,723,500 |
25 Sep 2023 | HKD | 4.13 | 4.13 | 4.11 | 4.12 | 4.12 | +0.01 (+0.24%) | 244,500 |
22 Sep 2023 | HKD | 4.08 | 4.15 | 4.08 | 4.11 | 4.11 | -0.03 (-0.72%) | 243,500 |
21 Sep 2023 | HKD | 4.1 | 4.14 | 4.06 | 4.14 | 4.14 | +0.05 (+1.22%) | 685,735 |
20 Sep 2023 | HKD | 4.1 | 4.12 | 4.09 | 4.09 | 4.09 | -0.02 (-0.49%) | 369,500 |
19 Sep 2023 | HKD | 4.16 | 4.16 | 4.1 | 4.11 | 4.11 | -0.04 (-0.96%) | 191,500 |
18 Sep 2023 | HKD | 4.18 | 4.18 | 4.13 | 4.15 | 4.15 | +0.05 (+1.22%) | 186,500 |
15 Sep 2023 | HKD | 4.1 | 4.16 | 4.07 | 4.1 | 4.1 | +0.01 (+0.24%) | 1,842,000 |
14 Sep 2023 | HKD | 4.11 | 4.12 | 4.06 | 4.09 | 4.09 | 0.0 (0.0%) | 1,554,000 |
13 Sep 2023 | HKD | 4.19 | 4.19 | 4.09 | 4.09 | 4.09 | -0.09 (-2.15%) | 776,000 |
12 Sep 2023 | HKD | 4.21 | 4.21 | 4.16 | 4.18 | 4.18 | -0.03 (-0.71%) | 276,500 |
11 Sep 2023 | HKD | 4.2 | 4.21 | 4.17 | 4.21 | 4.21 | -0.02 (-0.47%) | 583,000 |
7 Sep 2023 | HKD | 4.21 | 4.23 | 4.2 | 4.23 | 4.23 | -0.01 (-0.24%) | 440,383 |
6 Sep 2023 | HKD | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | +0.06 (+1.44%) | 432,500 |
5 Sep 2023 | HKD | 4.25 | 4.26 | 4.18 | 4.18 | 4.18 | -0.09 (-2.11%) | 774,300 |
4 Sep 2023 | HKD | 4.3 | 4.32 | 4.21 | 4.27 | 4.27 | -0.1 (-2.29%) | 2,056,333 |
1 Sep 2023 | HKD | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 4.4 | 4.47 | 4.36 | 4.37 | 4.37 | -0.05 (-1.13%) | 667,500 |
30 Aug 2023 | HKD | 4.4 | 4.47 | 4.39 | 4.42 | 4.42 | +0.03 (+0.68%) | 814,000 |
29 Aug 2023 | HKD | 4.36 | 4.4 | 4.35 | 4.39 | 4.39 | 0.0 (0.0%) | 666,500 |
28 Aug 2023 | HKD | 4.35 | 4.42 | 4.34 | 4.39 | 4.39 | +0.05 (+1.15%) | 302,500 |
25 Aug 2023 | HKD | 4.33 | 4.38 | 4.32 | 4.34 | 4.34 | +0.01 (+0.23%) | 177,500 |
24 Aug 2023 | HKD | 4.32 | 4.36 | 4.31 | 4.33 | 4.33 | +0.01 (+0.23%) | 784,500 |
23 Aug 2023 | HKD | 4.35 | 4.38 | 4.28 | 4.32 | 4.32 | -0.03 (-0.69%) | 272,500 |
22 Aug 2023 | HKD | 4.36 | 4.38 | 4.33 | 4.35 | 4.35 | -0.02 (-0.46%) | 386,047 |