Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | HKD | 1 | 1 | 0.96 | 0.96 | 0.96 | -0.02 (-2.04%) | 1,016,000 |
4 Oct 2023 | HKD | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | -0.01 (-1.01%) | 1,136,989 |
3 Oct 2023 | HKD | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -0.03 (-2.94%) | 266,000 |
29 Sep 2023 | HKD | 1 | 1.03 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 247,000 |
28 Sep 2023 | HKD | 0.99 | 1.02 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 2,171,000 |
27 Sep 2023 | HKD | 1 | 1.01 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 1,182,000 |
26 Sep 2023 | HKD | 1 | 1.02 | 1 | 1 | 1 | -0.02 (-1.96%) | 646,000 |
25 Sep 2023 | HKD | 1.01 | 1.04 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 1,417,000 |
22 Sep 2023 | HKD | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 0.0 (0.0%) | 1,427,000 |
21 Sep 2023 | HKD | 1.03 | 1.03 | 0.98 | 1.02 | 1.02 | +0.02 (+2%) | 2,600,000 |
20 Sep 2023 | HKD | 1.02 | 1.03 | 1 | 1 | 1 | -0.02 (-1.96%) | 1,005,000 |
19 Sep 2023 | HKD | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 1,787,000 |
18 Sep 2023 | HKD | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 1,010,000 |
15 Sep 2023 | HKD | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 2,735,000 |
14 Sep 2023 | HKD | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 2,258,000 |
13 Sep 2023 | HKD | 1.05 | 1.11 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 6,033,000 |
12 Sep 2023 | HKD | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 1,761,000 |
11 Sep 2023 | HKD | 1.1 | 1.12 | 1.04 | 1.04 | 1.04 | -0.06 (-5.45%) | 5,899,000 |
7 Sep 2023 | HKD | 1.04 | 1.19 | 1.04 | 1.1 | 1.1 | +0.05 (+4.76%) | 12,317,000 |
6 Sep 2023 | HKD | 1.03 | 1.07 | 1.02 | 1.05 | 1.05 | +0.02 (+1.94%) | 1,608,000 |
5 Sep 2023 | HKD | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 832,857 |
4 Sep 2023 | HKD | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 2,794,000 |
1 Sep 2023 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 2,293,000 |
30 Aug 2023 | HKD | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 1,477,000 |
29 Aug 2023 | HKD | 1.02 | 1.07 | 1.02 | 1.06 | 1.06 | +0.03 (+2.91%) | 1,660,000 |
28 Aug 2023 | HKD | 1.05 | 1.09 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 1,149,000 |
25 Aug 2023 | HKD | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 1,627,000 |
24 Aug 2023 | HKD | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 1,520,000 |
23 Aug 2023 | HKD | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 0.0 (0.0%) | 1,031,000 |