Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2023 | HKD | 4.92 | 5.1 | 4.91 | 4.93 | 4.93 | +0.01 (+0.20%) | 2,430,524 |
12 Sep 2023 | HKD | 4.82 | 5 | 4.74 | 4.92 | 4.92 | +0.11 (+2.29%) | 1,212,000 |
11 Sep 2023 | HKD | 4.6 | 4.83 | 4.6 | 4.81 | 4.81 | +0.21 (+4.57%) | 3,244,000 |
7 Sep 2023 | HKD | 4.68 | 4.7 | 4.6 | 4.6 | 4.6 | -0.08 (-1.71%) | 1,122,000 |
6 Sep 2023 | HKD | 4.67 | 4.74 | 4.61 | 4.68 | 4.68 | +0.01 (+0.21%) | 689,060 |
5 Sep 2023 | HKD | 4.76 | 4.85 | 4.65 | 4.67 | 4.67 | -0.09 (-1.89%) | 443,126 |
4 Sep 2023 | HKD | 4.7 | 4.9 | 4.7 | 4.76 | 4.76 | +0.06 (+1.28%) | 475,000 |
1 Sep 2023 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 4.72 | 4.86 | 4.55 | 4.7 | 4.7 | -0.02 (-0.42%) | 3,783,000 |
30 Aug 2023 | HKD | 4.71 | 4.99 | 4.56 | 4.72 | 4.72 | +0.01 (+0.21%) | 7,229,000 |
29 Aug 2023 | HKD | 4.72 | 4.83 | 4.6 | 4.71 | 4.71 | +0.01 (+0.21%) | 1,213,000 |
28 Aug 2023 | HKD | 4.79 | 4.99 | 4.7 | 4.7 | 4.7 | -0.09 (-1.88%) | 599,501 |
25 Aug 2023 | HKD | 4.91 | 5 | 4.78 | 4.79 | 4.79 | -0.12 (-2.44%) | 2,483,000 |
24 Aug 2023 | HKD | 4.88 | 4.97 | 4.73 | 4.91 | 4.91 | +0.03 (+0.61%) | 2,274,000 |
23 Aug 2023 | HKD | 5.07 | 5.19 | 4.8 | 4.88 | 4.88 | -0.19 (-3.75%) | 3,940,000 |
22 Aug 2023 | HKD | 5.03 | 5.15 | 4.67 | 5.07 | 5.07 | +0.04 (+0.80%) | 10,356,000 |
21 Aug 2023 | HKD | 5.1 | 5.19 | 4.6 | 5.03 | 5.03 | -0.07 (-1.37%) | 5,688,000 |
18 Aug 2023 | HKD | 4.92 | 5.15 | 4.79 | 5.1 | 5.1 | +0.18 (+3.66%) | 3,332,060 |
17 Aug 2023 | HKD | 4.97 | 4.99 | 4.82 | 4.92 | 4.92 | -0.05 (-1.01%) | 965,088 |
16 Aug 2023 | HKD | 5.07 | 5.07 | 4.83 | 4.97 | 4.97 | -0.1 (-1.97%) | 5,409,000 |
15 Aug 2023 | HKD | 5.08 | 5.12 | 4.71 | 5.07 | 5.07 | -0.01 (-0.20%) | 2,642,024 |
14 Aug 2023 | HKD | 5.29 | 5.33 | 4.93 | 5.08 | 5.08 | -0.21 (-3.97%) | 2,936,000 |
11 Aug 2023 | HKD | 5.25 | 5.3 | 4.96 | 5.29 | 5.29 | +0.04 (+0.76%) | 4,095,000 |
10 Aug 2023 | HKD | 5.32 | 5.33 | 5.17 | 5.25 | 5.25 | +0.06 (+1.16%) | 3,853,000 |
9 Aug 2023 | HKD | 5.57 | 5.57 | 5.19 | 5.19 | 5.19 | -0.38 (-6.82%) | 3,261,000 |
8 Aug 2023 | HKD | 5.52 | 5.57 | 5.35 | 5.57 | 5.57 | +0.05 (+0.91%) | 4,313,000 |
7 Aug 2023 | HKD | 5.46 | 5.58 | 5.37 | 5.52 | 5.52 | +0.06 (+1.10%) | 4,363,156 |
4 Aug 2023 | HKD | 5.46 | 5.56 | 5.34 | 5.46 | 5.46 | 0.0 (0.0%) | 4,922,518 |
3 Aug 2023 | HKD | 5.49 | 5.57 | 5.42 | 5.46 | 5.46 | -0.03 (-0.55%) | 5,246,438 |
2 Aug 2023 | HKD | 5.6 | 5.8 | 5.48 | 5.49 | 5.49 | -0.11 (-1.96%) | 3,188,000 |