Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | HKD | 3.23 | 3.29 | 3.23 | 3.27 | 3.27 | 0.0 (0.0%) | 554,000 |
15 Aug 2023 | HKD | 3.33 | 3.33 | 3.26 | 3.27 | 3.27 | -0.06 (-1.80%) | 434,000 |
14 Aug 2023 | HKD | 3.28 | 3.33 | 3.22 | 3.33 | 3.33 | +0.05 (+1.52%) | 1,798,000 |
11 Aug 2023 | HKD | 3.37 | 3.42 | 3.28 | 3.28 | 3.28 | -0.05 (-1.50%) | 3,310,000 |
10 Aug 2023 | HKD | 3.09 | 3.35 | 3.09 | 3.33 | 3.33 | +0.2 (+6.39%) | 4,102,000 |
9 Aug 2023 | HKD | 3.05 | 3.13 | 3.05 | 3.13 | 3.13 | +0.04 (+1.29%) | 1,134,000 |
8 Aug 2023 | HKD | 3.1 | 3.13 | 3.05 | 3.09 | 3.09 | -0.04 (-1.28%) | 700,000 |
7 Aug 2023 | HKD | 3.15 | 3.15 | 3.08 | 3.13 | 3.13 | -0.02 (-0.63%) | 856,232 |
4 Aug 2023 | HKD | 3.19 | 3.2 | 3.09 | 3.15 | 3.15 | -0.03 (-0.94%) | 828,000 |
3 Aug 2023 | HKD | 3.19 | 3.23 | 3.16 | 3.18 | 3.18 | -0.06 (-1.85%) | 1,020,000 |
2 Aug 2023 | HKD | 3.2 | 3.27 | 3.16 | 3.24 | 3.24 | +0.04 (+1.25%) | 1,076,000 |
1 Aug 2023 | HKD | 3.32 | 3.33 | 3.19 | 3.2 | 3.2 | -0.1 (-3.03%) | 1,825,206 |
31 Jul 2023 | HKD | 3.25 | 3.32 | 3.22 | 3.3 | 3.3 | +0.07 (+2.17%) | 2,618,000 |
28 Jul 2023 | HKD | 3.16 | 3.23 | 3.11 | 3.23 | 3.23 | +0.07 (+2.22%) | 2,512,000 |
27 Jul 2023 | HKD | 3.1 | 3.19 | 3.09 | 3.16 | 3.16 | +0.06 (+1.94%) | 2,956,038 |
26 Jul 2023 | HKD | 2.89 | 3.11 | 2.89 | 3.1 | 3.1 | +0.2 (+6.90%) | 4,946,500 |
25 Jul 2023 | HKD | 2.86 | 2.91 | 2.86 | 2.9 | 2.9 | +0.05 (+1.75%) | 2,846,000 |
24 Jul 2023 | HKD | 2.85 | 2.89 | 2.83 | 2.85 | 2.85 | 0.0 (0.0%) | 1,655,000 |
21 Jul 2023 | HKD | 2.83 | 2.87 | 2.83 | 2.85 | 2.85 | 0.0 (0.0%) | 816,607 |
20 Jul 2023 | HKD | 2.85 | 2.85 | 2.83 | 2.85 | 2.85 | 0.0 (0.0%) | 280,000 |
19 Jul 2023 | HKD | 2.79 | 2.86 | 2.78 | 2.85 | 2.85 | +0.06 (+2.15%) | 1,312,000 |
18 Jul 2023 | HKD | 2.8 | 2.84 | 2.78 | 2.79 | 2.79 | -0.02 (-0.71%) | 1,466,000 |
17 Jul 2023 | HKD | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 2.93 | 2.93 | 2.78 | 2.81 | 2.81 | -0.09 (-3.10%) | 1,872,003 |
13 Jul 2023 | HKD | 2.93 | 2.96 | 2.82 | 2.9 | 2.9 | +0.35 (+13.73%) | 4,425,339 |
12 Jul 2023 | HKD | 2.58 | 2.58 | 2.55 | 2.55 | 2.55 | -0.02 (-0.78%) | 350,000 |
11 Jul 2023 | HKD | 2.54 | 2.58 | 2.54 | 2.57 | 2.57 | +0.03 (+1.18%) | 120,000 |
10 Jul 2023 | HKD | 2.56 | 2.57 | 2.54 | 2.54 | 2.54 | -0.01 (-0.39%) | 494,000 |
7 Jul 2023 | HKD | 2.56 | 2.57 | 2.55 | 2.55 | 2.55 | -0.01 (-0.39%) | 58,000 |
6 Jul 2023 | HKD | 2.59 | 2.59 | 2.55 | 2.56 | 2.56 | +0.01 (+0.39%) | 276,000 |