Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | HKD | 3.95 | 4.08 | 3.95 | 4 | 4 | +0.04 (+1.01%) | 524,000 |
27 Sep 2023 | HKD | 3.95 | 3.97 | 3.94 | 3.96 | 3.96 | 0.0 (0.0%) | 420,000 |
26 Sep 2023 | HKD | 3.93 | 3.97 | 3.92 | 3.96 | 3.96 | +0.01 (+0.25%) | 404,000 |
25 Sep 2023 | HKD | 3.91 | 3.98 | 3.9 | 3.95 | 3.95 | -0.01 (-0.25%) | 270,000 |
22 Sep 2023 | HKD | 3.87 | 3.98 | 3.86 | 3.96 | 3.96 | +0.05 (+1.28%) | 990,000 |
21 Sep 2023 | HKD | 3.88 | 3.94 | 3.88 | 3.91 | 3.91 | +0.03 (+0.77%) | 638,000 |
20 Sep 2023 | HKD | 3.91 | 3.95 | 3.88 | 3.88 | 3.88 | -0.04 (-1.02%) | 634,000 |
19 Sep 2023 | HKD | 3.95 | 3.98 | 3.92 | 3.92 | 3.92 | -0.03 (-0.76%) | 710,000 |
18 Sep 2023 | HKD | 4.02 | 4.02 | 3.92 | 3.95 | 3.95 | -0.02 (-0.50%) | 426,000 |
15 Sep 2023 | HKD | 3.98 | 4.03 | 3.94 | 3.97 | 3.97 | -0.04 (-1.00%) | 782,000 |
14 Sep 2023 | HKD | 4 | 4.02 | 3.95 | 4.01 | 4.01 | -0.02 (-0.50%) | 868,000 |
13 Sep 2023 | HKD | 4.02 | 4.06 | 3.97 | 4.03 | 4.03 | -0.04 (-0.98%) | 590,000 |
12 Sep 2023 | HKD | 4.01 | 4.07 | 4 | 4.07 | 4.07 | +0.01 (+0.25%) | 578,000 |
11 Sep 2023 | HKD | 4 | 4.06 | 3.98 | 4.06 | 4.06 | +0.06 (+1.50%) | 1,000,000 |
7 Sep 2023 | HKD | 4.05 | 4.05 | 3.93 | 4 | 4 | -0.01 (-0.25%) | 756,000 |
6 Sep 2023 | HKD | 4 | 4.05 | 3.98 | 4.01 | 4.01 | -0.03 (-0.74%) | 1,246,000 |
5 Sep 2023 | HKD | 4.02 | 4.08 | 4.01 | 4.04 | 4.04 | -0.01 (-0.25%) | 624,000 |
4 Sep 2023 | HKD | 3.95 | 4.09 | 3.95 | 4.05 | 4.05 | +0.05 (+1.25%) | 1,846,000 |
1 Sep 2023 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 4.03 | 4.04 | 3.96 | 4 | 4 | 0.0 (0.0%) | 788,000 |
30 Aug 2023 | HKD | 4.1 | 4.11 | 3.95 | 4 | 4 | -0.06 (-1.48%) | 1,882,000 |
29 Aug 2023 | HKD | 3.57 | 4.07 | 3.57 | 4.06 | 4.06 | +0.57 (+16.33%) | 10,966,000 |
28 Aug 2023 | HKD | 3.55 | 3.55 | 3.48 | 3.49 | 3.49 | +0.04 (+1.16%) | 720,000 |
25 Aug 2023 | HKD | 3.46 | 3.49 | 3.44 | 3.45 | 3.45 | -0.01 (-0.29%) | 794,000 |
24 Aug 2023 | HKD | 3.45 | 3.51 | 3.43 | 3.46 | 3.46 | 0.0 (0.0%) | 930,000 |
23 Aug 2023 | HKD | 3.46 | 3.48 | 3.44 | 3.46 | 3.46 | -0.05 (-1.42%) | 1,096,000 |
22 Aug 2023 | HKD | 3.49 | 3.52 | 3.44 | 3.51 | 3.51 | +0.09 (+2.63%) | 962,000 |
21 Aug 2023 | HKD | 3.54 | 3.55 | 3.42 | 3.42 | 3.42 | -0.13 (-3.66%) | 1,276,000 |
18 Aug 2023 | HKD | 3.57 | 3.59 | 3.54 | 3.55 | 3.55 | -0.03 (-0.84%) | 980,168 |
17 Aug 2023 | HKD | 3.57 | 3.6 | 3.54 | 3.58 | 3.58 | -0.01 (-0.28%) | 754,000 |