Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | HKD | 1.01 | 1.03 | 0.98 | 1.02 | 1.02 | -0.01 (-0.97%) | 848,000 |
4 Sep 2023 | HKD | 1.02 | 1.07 | 0.97 | 1.03 | 1.03 | 0.0 (0.0%) | 1,056,000 |
1 Sep 2023 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 1.1 | 1.1 | 1.01 | 1.03 | 1.03 | -0.03 (-2.83%) | 216,000 |
30 Aug 2023 | HKD | 1.09 | 1.18 | 1.02 | 1.06 | 1.06 | -0.03 (-2.75%) | 588,000 |
29 Aug 2023 | HKD | 1.13 | 1.19 | 0.98 | 1.09 | 1.09 | -0.04 (-3.54%) | 6,970,000 |
28 Aug 2023 | HKD | 1.28 | 1.28 | 1.11 | 1.13 | 1.13 | -0.15 (-11.72%) | 2,212,520 |
25 Aug 2023 | HKD | 1.3 | 1.49 | 1.25 | 1.28 | 1.28 | -0.11 (-7.91%) | 10,445,720 |
24 Aug 2023 | HKD | 1.58 | 1.58 | 1.38 | 1.39 | 1.39 | -0.14 (-9.15%) | 3,302,840 |
23 Aug 2023 | HKD | 1.56 | 1.6 | 1.36 | 1.53 | 1.53 | -0.03 (-1.92%) | 22,042,000 |
22 Aug 2023 | HKD | 1.44 | 1.61 | 1.2 | 1.56 | 1.56 | +0.12 (+8.33%) | 15,813,050 |
21 Aug 2023 | HKD | 3.7 | 3.7 | 0.8 | 1.44 | 1.44 | -3.14 (-68.56%) | 40,160,613 |
18 Aug 2023 | HKD | 4.7 | 4.8 | 4.58 | 4.58 | 4.58 | -0.12 (-2.55%) | 25,341,660 |
17 Aug 2023 | HKD | 4.55 | 4.74 | 4.55 | 4.7 | 4.7 | +0.15 (+3.30%) | 7,717,787 |
16 Aug 2023 | HKD | 4.38 | 4.7 | 4.1 | 4.55 | 4.55 | +0.17 (+3.88%) | 12,154,091 |
15 Aug 2023 | HKD | 4.04 | 4.39 | 3.9 | 4.38 | 4.38 | +0.34 (+8.42%) | 2,600,480 |
14 Aug 2023 | HKD | 3.99 | 4.24 | 3.95 | 4.04 | 4.04 | +0.07 (+1.76%) | 237,120 |
11 Aug 2023 | HKD | 3.65 | 4.2 | 3.65 | 3.97 | 3.97 | +0.35 (+9.67%) | 3,477,920 |
10 Aug 2023 | HKD | 3.4 | 3.68 | 3.08 | 3.62 | 3.62 | +0.39 (+12.07%) | 2,699,800 |
9 Aug 2023 | HKD | 2.7 | 3.41 | 2.7 | 3.23 | 3.23 | +0.49 (+17.88%) | 2,490,056 |
8 Aug 2023 | HKD | 2.6 | 2.78 | 2.56 | 2.74 | 2.74 | +0.21 (+8.30%) | 329,880 |
7 Aug 2023 | HKD | 2.52 | 2.67 | 2.45 | 2.53 | 2.53 | +0.07 (+2.85%) | 186,750 |
4 Aug 2023 | HKD | 2.7 | 2.72 | 2.46 | 2.46 | 2.46 | -0.21 (-7.87%) | 116,000 |
3 Aug 2023 | HKD | 2.6 | 2.78 | 2.46 | 2.67 | 2.67 | +0.07 (+2.69%) | 126,200 |
2 Aug 2023 | HKD | 2.6 | 2.79 | 2.49 | 2.6 | 2.6 | +0.05 (+1.96%) | 294,000 |
1 Aug 2023 | HKD | 2.45 | 2.56 | 2.3 | 2.55 | 2.55 | +0.1 (+4.08%) | 253,850 |
31 Jul 2023 | HKD | 2.41 | 2.74 | 2.14 | 2.45 | 2.45 | +0.05 (+2.08%) | 610,400 |
28 Jul 2023 | HKD | 2.37 | 2.48 | 2.25 | 2.4 | 2.4 | +0.07 (+3.00%) | 6,085,960 |
27 Jul 2023 | HKD | 2.14 | 2.33 | 2.1 | 2.33 | 2.33 | +0.17 (+7.87%) | 286,000 |
26 Jul 2023 | HKD | 2.05 | 2.2 | 2.05 | 2.16 | 2.16 | +0.11 (+5.37%) | 299,600 |