Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | HKD | 0.99 | 1.09 | 0.95 | 1.08 | 1.08 | +0.11 (+11.34%) | 2,797,000 |
21 Aug 2023 | HKD | 0.89 | 0.99 | 0.86 | 0.97 | 0.97 | +0.08 (+8.99%) | 1,260,000 |
18 Aug 2023 | HKD | 0.81 | 0.9 | 0.81 | 0.89 | 0.89 | +0.07 (+8.54%) | 1,568,000 |
17 Aug 2023 | HKD | 0.77 | 0.89 | 0.77 | 0.82 | 0.82 | +0.06 (+7.89%) | 1,760,000 |
16 Aug 2023 | HKD | 0.73 | 0.79 | 0.73 | 0.76 | 0.76 | +0.02 (+2.70%) | 792,000 |
15 Aug 2023 | HKD | 0.7 | 0.76 | 0.7 | 0.74 | 0.74 | +0.02 (+2.78%) | 713,000 |
14 Aug 2023 | HKD | 0.7 | 0.73 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 448,000 |
11 Aug 2023 | HKD | 0.68 | 0.74 | 0.68 | 0.71 | 0.71 | +0.04 (+5.97%) | 924,300 |
10 Aug 2023 | HKD | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | -0.02 (-2.90%) | 444,000 |
9 Aug 2023 | HKD | 0.69 | 0.7 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 456,000 |
8 Aug 2023 | HKD | 0.69 | 0.71 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 416,000 |
7 Aug 2023 | HKD | 0.73 | 0.73 | 0.68 | 0.71 | 0.71 | -0.02 (-2.74%) | 464,600 |
4 Aug 2023 | HKD | 0.73 | 0.75 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 448,000 |
3 Aug 2023 | HKD | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 854,000 |
2 Aug 2023 | HKD | 0.71 | 0.75 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 1,484,000 |
1 Aug 2023 | HKD | 0.71 | 0.73 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 796,000 |
31 Jul 2023 | HKD | 0.71 | 0.73 | 0.69 | 0.71 | 0.71 | +0.02 (+2.90%) | 464,000 |
28 Jul 2023 | HKD | 0.7 | 0.71 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 632,400 |
27 Jul 2023 | HKD | 0.68 | 0.71 | 0.68 | 0.69 | 0.69 | +0.02 (+2.99%) | 687,350 |
26 Jul 2023 | HKD | 0.66 | 0.7 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 980,000 |
25 Jul 2023 | HKD | 0.66 | 0.7 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 998,700 |
24 Jul 2023 | HKD | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 152,840 |
21 Jul 2023 | HKD | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 144,000 |
20 Jul 2023 | HKD | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 336,000 |
19 Jul 2023 | HKD | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 356,000 |
18 Jul 2023 | HKD | 0.67 | 0.69 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 1,644,000 |
17 Jul 2023 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 452,000 |
13 Jul 2023 | HKD | 0.66 | 0.7 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 508,000 |
12 Jul 2023 | HKD | 0.68 | 0.71 | 0.64 | 0.66 | 0.66 | -0.02 (-2.94%) | 2,200,220 |