Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | HKD | 3.12 | 3.26 | 3.11 | 3.24 | 3.24 | +0.04 (+1.25%) | 41,200 |
27 Sep 2023 | HKD | 3.35 | 3.41 | 3.2 | 3.2 | 3.2 | -0.09 (-2.74%) | 11,800 |
26 Sep 2023 | HKD | 3.2 | 3.33 | 3.13 | 3.29 | 3.29 | +0.09 (+2.81%) | 85,400 |
25 Sep 2023 | HKD | 3.26 | 3.29 | 3.2 | 3.2 | 3.2 | -0.08 (-2.44%) | 62,200 |
22 Sep 2023 | HKD | 3.22 | 3.55 | 3.21 | 3.28 | 3.28 | -0.11 (-3.24%) | 33,200 |
21 Sep 2023 | HKD | 3.23 | 3.39 | 3.23 | 3.39 | 3.39 | -0.01 (-0.29%) | 4,200 |
20 Sep 2023 | HKD | 3.32 | 3.45 | 3.29 | 3.4 | 3.4 | +0.02 (+0.59%) | 70,400 |
19 Sep 2023 | HKD | 3.5 | 3.5 | 3.38 | 3.38 | 3.38 | -0.12 (-3.43%) | 52,000 |
18 Sep 2023 | HKD | 3.45 | 3.52 | 3.43 | 3.5 | 3.5 | +0.05 (+1.45%) | 32,800 |
15 Sep 2023 | HKD | 3.56 | 3.63 | 3.42 | 3.45 | 3.45 | -0.15 (-4.17%) | 208,900 |
14 Sep 2023 | HKD | 3.58 | 3.63 | 3.54 | 3.6 | 3.6 | +0.01 (+0.28%) | 107,000 |
13 Sep 2023 | HKD | 3.61 | 3.61 | 3.55 | 3.59 | 3.59 | -0.02 (-0.55%) | 19,200 |
12 Sep 2023 | HKD | 3.63 | 3.7 | 3.61 | 3.61 | 3.61 | +0.01 (+0.28%) | 23,000 |
11 Sep 2023 | HKD | 3.69 | 3.87 | 3.51 | 3.6 | 3.6 | -0.08 (-2.17%) | 87,500 |
7 Sep 2023 | HKD | 3.68 | 3.7 | 3.68 | 3.68 | 3.68 | -0.15 (-3.92%) | 20,700 |
6 Sep 2023 | HKD | 3.77 | 3.83 | 3.6 | 3.83 | 3.83 | +0.06 (+1.59%) | 100,200 |
5 Sep 2023 | HKD | 3.76 | 3.84 | 3.75 | 3.77 | 3.77 | -0.07 (-1.82%) | 94,400 |
4 Sep 2023 | HKD | 3.85 | 3.85 | 3.7 | 3.84 | 3.84 | 0.0 (0.0%) | 256,500 |
1 Sep 2023 | HKD | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 3.91 | 4.02 | 3.75 | 3.84 | 3.84 | -0.06 (-1.54%) | 138,300 |
30 Aug 2023 | HKD | 3.93 | 3.98 | 3.88 | 3.9 | 3.9 | -0.03 (-0.76%) | 75,000 |
29 Aug 2023 | HKD | 3.92 | 4.12 | 3.83 | 3.93 | 3.93 | -0.05 (-1.26%) | 28,800 |
28 Aug 2023 | HKD | 4.57 | 4.57 | 3.91 | 3.98 | 3.98 | -0.37 (-8.51%) | 254,000 |
25 Aug 2023 | HKD | 3.76 | 4.35 | 3.76 | 4.35 | 4.35 | +0.64 (+17.25%) | 641,000 |
24 Aug 2023 | HKD | 4.3 | 4.3 | 3.7 | 3.71 | 3.71 | -0.79 (-17.56%) | 1,041,500 |
23 Aug 2023 | HKD | 5.72 | 5.72 | 4.41 | 4.5 | 4.5 | -1.39 (-23.60%) | 546,400 |
22 Aug 2023 | HKD | 6.03 | 6.04 | 5.75 | 5.89 | 5.89 | -0.37 (-5.91%) | 66,700 |
21 Aug 2023 | HKD | 5.81 | 6.44 | 5.8 | 6.26 | 6.26 | +0.09 (+1.46%) | 56,800 |
18 Aug 2023 | HKD | 6.21 | 6.21 | 5.99 | 6.17 | 6.17 | -0.04 (-0.64%) | 113,900 |
17 Aug 2023 | HKD | 6.15 | 6.23 | 5.87 | 6.21 | 6.21 | +0.09 (+1.47%) | 79,400 |