Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
21 Aug 2023 | HKD | 4.53 | 4.53 | 4.36 | 4.37 | 4.37 | -0.16 (-3.53%) | 1,361,125 |
18 Aug 2023 | HKD | 4.56 | 4.56 | 4.51 | 4.53 | 4.53 | -0.03 (-0.66%) | 523,630 |
17 Aug 2023 | HKD | 4.56 | 4.56 | 4.52 | 4.56 | 4.56 | 0.0 (0.0%) | 1,220,500 |
16 Aug 2023 | HKD | 4.58 | 4.6 | 4.51 | 4.56 | 4.56 | -0.01 (-0.22%) | 736,100 |
15 Aug 2023 | HKD | 4.56 | 4.57 | 4.53 | 4.57 | 4.57 | +0.01 (+0.22%) | 253,472 |
14 Aug 2023 | HKD | 4.59 | 4.62 | 4.54 | 4.56 | 4.56 | -0.05 (-1.08%) | 298,000 |
11 Aug 2023 | HKD | 4.66 | 4.66 | 4.6 | 4.61 | 4.61 | 0.0 (0.0%) | 379,500 |
10 Aug 2023 | HKD | 4.66 | 4.66 | 4.6 | 4.61 | 4.61 | -0.05 (-1.07%) | 602,019 |
9 Aug 2023 | HKD | 4.66 | 4.66 | 4.62 | 4.66 | 4.66 | +0.03 (+0.65%) | 152,500 |
8 Aug 2023 | HKD | 4.66 | 4.66 | 4.61 | 4.63 | 4.63 | -0.03 (-0.64%) | 320,000 |
7 Aug 2023 | HKD | 4.61 | 4.66 | 4.61 | 4.66 | 4.66 | +0.01 (+0.22%) | 52,696 |
4 Aug 2023 | HKD | 4.66 | 4.69 | 4.63 | 4.65 | 4.65 | +0.02 (+0.43%) | 583,213 |
3 Aug 2023 | HKD | 4.62 | 4.64 | 4.6 | 4.63 | 4.63 | +0.01 (+0.22%) | 129,000 |
2 Aug 2023 | HKD | 4.71 | 4.72 | 4.61 | 4.62 | 4.62 | -0.09 (-1.91%) | 237,500 |
1 Aug 2023 | HKD | 4.72 | 4.73 | 4.68 | 4.71 | 4.71 | 0.0 (0.0%) | 482,000 |
31 Jul 2023 | HKD | 4.82 | 4.82 | 4.71 | 4.71 | 4.71 | -0.09 (-1.88%) | 290,500 |
28 Jul 2023 | HKD | 4.81 | 4.83 | 4.8 | 4.8 | 4.8 | -0.02 (-0.41%) | 226,000 |
27 Jul 2023 | HKD | 4.81 | 4.85 | 4.81 | 4.82 | 4.82 | 0.0 (0.0%) | 161,500 |
26 Jul 2023 | HKD | 4.83 | 4.85 | 4.81 | 4.82 | 4.82 | -0.01 (-0.21%) | 149,000 |
25 Jul 2023 | HKD | 4.77 | 4.83 | 4.75 | 4.83 | 4.83 | +0.07 (+1.47%) | 108,000 |
24 Jul 2023 | HKD | 4.79 | 4.79 | 4.76 | 4.76 | 4.76 | -0.03 (-0.63%) | 41,000 |
21 Jul 2023 | HKD | 4.8 | 4.82 | 4.78 | 4.79 | 4.79 | -0.01 (-0.21%) | 108,599 |
20 Jul 2023 | HKD | 4.82 | 4.82 | 4.8 | 4.8 | 4.8 | -0.06 (-1.23%) | 20,500 |
19 Jul 2023 | HKD | 4.85 | 4.87 | 4.81 | 4.86 | 4.86 | +0.01 (+0.21%) | 679,000 |
18 Jul 2023 | HKD | 4.91 | 4.91 | 4.84 | 4.85 | 4.85 | -0.07 (-1.42%) | 189,000 |
17 Jul 2023 | HKD | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 4.95 | 4.95 | 4.92 | 4.92 | 4.92 | -0.03 (-0.61%) | 128,001 |