Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | HKD | 4.66 | 4.75 | 4.61 | 4.69 | 4.69 | +0.09 (+1.96%) | 10,699,021 |
21 Aug 2023 | HKD | 4.63 | 4.65 | 4.58 | 4.6 | 4.6 | -0.05 (-1.08%) | 12,402,817 |
18 Aug 2023 | HKD | 4.69 | 4.76 | 4.64 | 4.65 | 4.65 | -0.04 (-0.85%) | 13,110,020 |
17 Aug 2023 | HKD | 4.64 | 4.71 | 4.52 | 4.69 | 4.69 | -0.01 (-0.21%) | 13,057,020 |
16 Aug 2023 | HKD | 4.66 | 4.76 | 4.66 | 4.7 | 4.7 | -0.05 (-1.05%) | 10,104,020 |
15 Aug 2023 | HKD | 4.76 | 4.8 | 4.67 | 4.75 | 4.75 | -0.06 (-1.25%) | 15,719,457 |
14 Aug 2023 | HKD | 4.97 | 4.97 | 4.73 | 4.81 | 4.81 | -0.18 (-3.61%) | 24,199,022 |
11 Aug 2023 | HKD | 5.07 | 5.14 | 4.91 | 4.99 | 4.99 | -0.08 (-1.58%) | 26,430,544 |
10 Aug 2023 | HKD | 5.05 | 5.14 | 5.02 | 5.07 | 5.07 | -0.03 (-0.59%) | 23,737,883 |
9 Aug 2023 | HKD | 5.13 | 5.15 | 5.07 | 5.1 | 5.1 | -0.05 (-0.97%) | 15,040,708 |
8 Aug 2023 | HKD | 5.17 | 5.21 | 5.08 | 5.15 | 5.15 | -0.02 (-0.39%) | 13,284,770 |
7 Aug 2023 | HKD | 5.21 | 5.26 | 5.13 | 5.17 | 5.17 | -0.04 (-0.77%) | 10,570,439 |
4 Aug 2023 | HKD | 5.17 | 5.39 | 5.17 | 5.21 | 5.21 | +0.06 (+1.17%) | 18,666,409 |
3 Aug 2023 | HKD | 5.1 | 5.17 | 5.06 | 5.15 | 5.15 | -0.02 (-0.39%) | 19,148,383 |
2 Aug 2023 | HKD | 5.11 | 5.24 | 5.11 | 5.17 | 5.17 | -0.06 (-1.15%) | 18,336,884 |
1 Aug 2023 | HKD | 5.25 | 5.44 | 5.19 | 5.23 | 5.23 | +0.03 (+0.58%) | 35,878,684 |
31 Jul 2023 | HKD | 5.23 | 5.35 | 5.17 | 5.2 | 5.2 | +0.07 (+1.36%) | 19,997,284 |
28 Jul 2023 | HKD | 5.05 | 5.16 | 5.02 | 5.13 | 5.13 | +0.03 (+0.59%) | 16,286,240 |
27 Jul 2023 | HKD | 5.13 | 5.19 | 5.07 | 5.1 | 5.1 | -0.05 (-0.97%) | 16,278,907 |
26 Jul 2023 | HKD | 5.09 | 5.15 | 5.02 | 5.15 | 5.15 | +0.12 (+2.39%) | 24,528,188 |
25 Jul 2023 | HKD | 4.88 | 5.1 | 4.87 | 5.03 | 5.03 | +0.26 (+5.45%) | 43,805,744 |
24 Jul 2023 | HKD | 4.89 | 4.9 | 4.73 | 4.77 | 4.77 | -0.09 (-1.85%) | 9,961,508 |
21 Jul 2023 | HKD | 4.8 | 4.91 | 4.77 | 4.86 | 4.86 | +0.03 (+0.62%) | 26,008,815 |
20 Jul 2023 | HKD | 4.78 | 4.88 | 4.75 | 4.83 | 4.83 | +0.1 (+2.11%) | 21,010,100 |
19 Jul 2023 | HKD | 4.66 | 4.79 | 4.66 | 4.73 | 4.73 | +0.15 (+3.28%) | 31,880,349 |
18 Jul 2023 | HKD | 4.61 | 4.63 | 4.51 | 4.58 | 4.58 | -0.08 (-1.72%) | 19,325,996 |
17 Jul 2023 | HKD | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 4.64 | 4.71 | 4.63 | 4.66 | 4.66 | +0.06 (+1.30%) | 16,655,680 |
13 Jul 2023 | HKD | 4.52 | 4.63 | 4.49 | 4.6 | 4.6 | +0.2 (+4.55%) | 32,611,502 |
12 Jul 2023 | HKD | 4.36 | 4.44 | 4.35 | 4.4 | 4.4 | +0.06 (+1.38%) | 15,678,150 |