Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
22 Aug 2023 | HKD | 1.01 | 1.04 | 1 | 1.04 | 1.04 | +0.02 (+1.96%) | 3,870,000 |
21 Aug 2023 | HKD | 1.07 | 1.07 | 1 | 1.02 | 1.02 | -0.05 (-4.67%) | 4,251,000 |
18 Aug 2023 | HKD | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 2,061,000 |
17 Aug 2023 | HKD | 1.08 | 1.1 | 1.06 | 1.07 | 1.07 | -0.04 (-3.60%) | 4,827,000 |
16 Aug 2023 | HKD | 1.12 | 1.13 | 1.08 | 1.11 | 1.11 | -0.02 (-1.77%) | 3,974,000 |
15 Aug 2023 | HKD | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 1,179,000 |
14 Aug 2023 | HKD | 1.1 | 1.14 | 1.07 | 1.12 | 1.12 | -0.01 (-0.88%) | 3,892,000 |
11 Aug 2023 | HKD | 1.17 | 1.17 | 1.1 | 1.13 | 1.13 | -0.04 (-3.42%) | 4,798,000 |
10 Aug 2023 | HKD | 1.18 | 1.22 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 2,493,000 |
9 Aug 2023 | HKD | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 3,690,000 |
8 Aug 2023 | HKD | 1.2 | 1.2 | 1.09 | 1.17 | 1.17 | -0.08 (-6.40%) | 7,309,000 |
7 Aug 2023 | HKD | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -0.04 (-3.10%) | 2,395,000 |
4 Aug 2023 | HKD | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -0.02 (-1.53%) | 2,010,000 |
3 Aug 2023 | HKD | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | 0.0 (0.0%) | 4,535,500 |
2 Aug 2023 | HKD | 1.33 | 1.35 | 1.29 | 1.31 | 1.31 | -0.03 (-2.24%) | 2,518,000 |
1 Aug 2023 | HKD | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | -0.02 (-1.47%) | 2,603,000 |
31 Jul 2023 | HKD | 1.37 | 1.4 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 3,304,000 |
28 Jul 2023 | HKD | 1.33 | 1.36 | 1.3 | 1.35 | 1.35 | +0.02 (+1.50%) | 3,418,000 |
27 Jul 2023 | HKD | 1.3 | 1.33 | 1.29 | 1.33 | 1.33 | +0.03 (+2.31%) | 3,692,000 |
26 Jul 2023 | HKD | 1.32 | 1.34 | 1.28 | 1.3 | 1.3 | -0.03 (-2.26%) | 4,788,000 |