Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | HKD | 3.58 | 3.59 | 3.56 | 3.59 | 3.59 | +0.01 (+0.28%) | 764,000 |
15 Aug 2023 | HKD | 3.61 | 3.64 | 3.56 | 3.58 | 3.58 | 0.0 (0.0%) | 1,190,000 |
14 Aug 2023 | HKD | 3.61 | 3.61 | 3.56 | 3.58 | 3.58 | -0.1 (-2.72%) | 1,318,000 |
11 Aug 2023 | HKD | 3.64 | 3.68 | 3.61 | 3.68 | 3.68 | +0.04 (+1.10%) | 1,084,000 |
10 Aug 2023 | HKD | 3.62 | 3.69 | 3.62 | 3.64 | 3.64 | +0.01 (+0.28%) | 1,278,000 |
9 Aug 2023 | HKD | 3.66 | 3.66 | 3.6 | 3.63 | 3.63 | -0.01 (-0.27%) | 956,000 |
8 Aug 2023 | HKD | 3.73 | 3.73 | 3.64 | 3.64 | 3.64 | -0.09 (-2.41%) | 1,662,000 |
7 Aug 2023 | HKD | 3.78 | 3.79 | 3.73 | 3.73 | 3.73 | -0.05 (-1.32%) | 1,506,000 |
4 Aug 2023 | HKD | 3.81 | 3.83 | 3.77 | 3.78 | 3.78 | -0.02 (-0.53%) | 1,378,000 |
3 Aug 2023 | HKD | 3.83 | 3.83 | 3.75 | 3.8 | 3.8 | +0.01 (+0.26%) | 1,074,000 |
2 Aug 2023 | HKD | 3.86 | 3.87 | 3.78 | 3.79 | 3.79 | -0.04 (-1.04%) | 1,190,000 |
1 Aug 2023 | HKD | 3.89 | 3.94 | 3.82 | 3.83 | 3.83 | -0.06 (-1.54%) | 1,736,000 |
31 Jul 2023 | HKD | 3.91 | 4.05 | 3.88 | 3.89 | 3.89 | -0.05 (-1.27%) | 2,482,000 |
28 Jul 2023 | HKD | 3.94 | 3.97 | 3.91 | 3.94 | 3.94 | 0.0 (0.0%) | 1,168,000 |
27 Jul 2023 | HKD | 3.98 | 3.99 | 3.94 | 3.94 | 3.94 | -0.02 (-0.51%) | 822,000 |
26 Jul 2023 | HKD | 3.94 | 3.98 | 3.93 | 3.96 | 3.96 | 0.0 (0.0%) | 630,000 |
25 Jul 2023 | HKD | 3.92 | 4 | 3.92 | 3.96 | 3.96 | +0.02 (+0.51%) | 1,086,000 |
24 Jul 2023 | HKD | 3.87 | 3.96 | 3.86 | 3.94 | 3.94 | +0.02 (+0.51%) | 804,000 |
21 Jul 2023 | HKD | 3.86 | 3.95 | 3.86 | 3.92 | 3.92 | +0.05 (+1.29%) | 722,000 |
20 Jul 2023 | HKD | 3.93 | 3.99 | 3.86 | 3.87 | 3.87 | -0.07 (-1.78%) | 1,136,000 |
19 Jul 2023 | HKD | 3.93 | 4 | 3.92 | 3.94 | 3.94 | +0.01 (+0.25%) | 1,870,000 |
18 Jul 2023 | HKD | 3.86 | 4 | 3.85 | 3.93 | 3.93 | +0.08 (+2.08%) | 3,398,000 |
17 Jul 2023 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 3.76 | 3.85 | 3.76 | 3.85 | 3.85 | +0.08 (+2.12%) | 1,152,000 |
13 Jul 2023 | HKD | 3.79 | 3.84 | 3.75 | 3.77 | 3.77 | -0.01 (-0.26%) | 1,458,000 |
12 Jul 2023 | HKD | 3.83 | 3.87 | 3.78 | 3.78 | 3.78 | -0.07 (-1.82%) | 1,464,000 |
11 Jul 2023 | HKD | 3.71 | 3.86 | 3.71 | 3.85 | 3.85 | +0.12 (+3.22%) | 1,094,000 |
10 Jul 2023 | HKD | 3.7 | 3.79 | 3.7 | 3.73 | 3.73 | +0.01 (+0.27%) | 782,000 |
7 Jul 2023 | HKD | 3.71 | 3.78 | 3.7 | 3.72 | 3.72 | 0.0 (0.0%) | 784,000 |
6 Jul 2023 | HKD | 3.81 | 3.83 | 3.72 | 3.72 | 3.72 | -0.09 (-2.36%) | 892,000 |