Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | HKD | 4.73 | 4.83 | 4.71 | 4.78 | 4.78 | +0.04 (+0.84%) | 10,121,290 |
14 Aug 2023 | HKD | 4.77 | 4.8 | 4.55 | 4.74 | 4.74 | -0.06 (-1.25%) | 32,444,000 |
11 Aug 2023 | HKD | 4.97 | 4.97 | 4.76 | 4.8 | 4.8 | -0.17 (-3.42%) | 14,665,850 |
10 Aug 2023 | HKD | 4.94 | 5 | 4.88 | 4.97 | 4.97 | +0.03 (+0.61%) | 6,382,471 |
9 Aug 2023 | HKD | 4.92 | 4.95 | 4.88 | 4.94 | 4.94 | +0.04 (+0.82%) | 8,464,660 |
8 Aug 2023 | HKD | 4.95 | 4.95 | 4.88 | 4.9 | 4.9 | -0.05 (-1.01%) | 13,130,230 |
7 Aug 2023 | HKD | 5.06 | 5.07 | 4.8 | 4.95 | 4.95 | -0.14 (-2.75%) | 15,277,450 |
4 Aug 2023 | HKD | 5.16 | 5.16 | 5.07 | 5.09 | 5.09 | -0.01 (-0.20%) | 7,920,608 |
3 Aug 2023 | HKD | 5.04 | 5.17 | 5 | 5.1 | 5.1 | +0.01 (+0.20%) | 7,831,534 |
2 Aug 2023 | HKD | 5.19 | 5.29 | 5.06 | 5.09 | 5.09 | -0.09 (-1.74%) | 8,135,965 |
1 Aug 2023 | HKD | 5.11 | 5.32 | 5.06 | 5.18 | 5.18 | +0.07 (+1.37%) | 19,246,859 |
31 Jul 2023 | HKD | 4.97 | 5.21 | 4.97 | 5.11 | 5.11 | +0.15 (+3.02%) | 32,620,939 |
28 Jul 2023 | HKD | 4.96 | 5.02 | 4.88 | 4.96 | 4.96 | 0.0 (0.0%) | 32,022,779 |
27 Jul 2023 | HKD | 5.14 | 5.17 | 4.92 | 4.96 | 4.96 | -0.17 (-3.31%) | 26,712,000 |
26 Jul 2023 | HKD | 5.18 | 5.25 | 5.09 | 5.13 | 5.13 | -0.01 (-0.19%) | 11,813,180 |
25 Jul 2023 | HKD | 5.02 | 5.18 | 5 | 5.14 | 5.14 | +0.22 (+4.47%) | 14,800,600 |
24 Jul 2023 | HKD | 4.99 | 5.02 | 4.89 | 4.92 | 4.92 | -0.05 (-1.01%) | 6,773,164 |
21 Jul 2023 | HKD | 4.95 | 5.02 | 4.88 | 4.97 | 4.97 | +0.02 (+0.40%) | 6,562,087 |
20 Jul 2023 | HKD | 4.95 | 5.03 | 4.92 | 4.95 | 4.95 | +0.01 (+0.20%) | 6,690,000 |
19 Jul 2023 | HKD | 4.91 | 4.97 | 4.81 | 4.94 | 4.94 | -0.15 (-2.95%) | 9,391,721 |
18 Jul 2023 | HKD | 5.17 | 5.25 | 5.07 | 5.09 | 5.09 | -0.13 (-2.49%) | 10,385,180 |
17 Jul 2023 | HKD | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 5.13 | 5.23 | 5.13 | 5.22 | 5.22 | +0.04 (+0.77%) | 10,644,460 |
13 Jul 2023 | HKD | 5.07 | 5.2 | 5.07 | 5.18 | 5.18 | +0.06 (+1.17%) | 9,555,624 |
12 Jul 2023 | HKD | 5.16 | 5.19 | 5.06 | 5.12 | 5.12 | -0.04 (-0.78%) | 6,561,831 |
11 Jul 2023 | HKD | 5.19 | 5.23 | 5.1 | 5.16 | 5.16 | +0.01 (+0.19%) | 7,839,662 |
10 Jul 2023 | HKD | 5.14 | 5.21 | 5.09 | 5.15 | 5.15 | +0.06 (+1.18%) | 8,090,000 |
7 Jul 2023 | HKD | 5.06 | 5.24 | 5.06 | 5.09 | 5.09 | -0.03 (-0.59%) | 10,025,490 |
6 Jul 2023 | HKD | 5.15 | 5.21 | 5.06 | 5.12 | 5.12 | -0.04 (-0.78%) | 10,035,620 |
5 Jul 2023 | HKD | 5.25 | 5.3 | 5.14 | 5.16 | 5.16 | -0.03 (-0.58%) | 7,601,618 |