Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2023 | HKD | 1.51 | 1.53 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 1,504,000 |
14 Sep 2023 | HKD | 1.53 | 1.58 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 1,072,000 |
13 Sep 2023 | HKD | 1.55 | 1.67 | 1.53 | 1.53 | 1.53 | -0.04 (-2.55%) | 3,656,000 |
12 Sep 2023 | HKD | 1.63 | 1.68 | 1.49 | 1.57 | 1.57 | -0.07 (-4.27%) | 6,960,000 |
11 Sep 2023 | HKD | 1.69 | 1.83 | 1.6 | 1.64 | 1.64 | -0.05 (-2.96%) | 8,624,000 |
7 Sep 2023 | HKD | 1.43 | 1.73 | 1.43 | 1.69 | 1.69 | +0.26 (+18.18%) | 3,984,000 |
6 Sep 2023 | HKD | 1.6 | 1.64 | 1.37 | 1.43 | 1.43 | -0.13 (-8.33%) | 4,928,000 |
5 Sep 2023 | HKD | 1.61 | 1.67 | 1.55 | 1.56 | 1.56 | -0.19 (-10.86%) | 2,064,596 |
4 Sep 2023 | HKD | 1.73 | 1.85 | 1.4 | 1.75 | 1.75 | 0.0 (0.0%) | 5,276,000 |
1 Sep 2023 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 1.77 | 1.87 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 624,000 |
30 Aug 2023 | HKD | 1.91 | 1.97 | 1.78 | 1.78 | 1.78 | -0.11 (-5.82%) | 1,176,000 |
29 Aug 2023 | HKD | 1.89 | 1.96 | 1.83 | 1.89 | 1.89 | 0.0 (0.0%) | 1,168,000 |
28 Aug 2023 | HKD | 2 | 2.09 | 1.86 | 1.89 | 1.89 | -0.01 (-0.53%) | 728,000 |
25 Aug 2023 | HKD | 2.05 | 2.06 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 392,000 |
24 Aug 2023 | HKD | 1.98 | 2 | 1.76 | 1.89 | 1.89 | -0.09 (-4.55%) | 2,056,000 |
23 Aug 2023 | HKD | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -0.06 (-2.94%) | 1,328,000 |
22 Aug 2023 | HKD | 2 | 2.19 | 2 | 2.04 | 2.04 | +0.02 (+0.99%) | 1,104,000 |
21 Aug 2023 | HKD | 2.01 | 2.05 | 2 | 2.02 | 2.02 | +0.01 (+0.50%) | 1,136,000 |
18 Aug 2023 | HKD | 2.02 | 2.05 | 2.01 | 2.01 | 2.01 | -0.03 (-1.47%) | 440,000 |
17 Aug 2023 | HKD | 2.01 | 2.06 | 1.98 | 2.04 | 2.04 | +0.03 (+1.49%) | 424,000 |
16 Aug 2023 | HKD | 2.01 | 2.03 | 1.98 | 2.01 | 2.01 | 0.0 (0.0%) | 448,000 |
15 Aug 2023 | HKD | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -0.02 (-0.99%) | 224,000 |
14 Aug 2023 | HKD | 2.08 | 2.08 | 2.02 | 2.03 | 2.03 | -0.05 (-2.40%) | 376,000 |
11 Aug 2023 | HKD | 2.09 | 2.1 | 2.04 | 2.08 | 2.08 | +0.03 (+1.46%) | 208,000 |
10 Aug 2023 | HKD | 2.02 | 2.06 | 2.02 | 2.05 | 2.05 | +0.04 (+1.99%) | 488,000 |
9 Aug 2023 | HKD | 2 | 2.05 | 1.99 | 2.01 | 2.01 | 0.0 (0.0%) | 616,000 |
8 Aug 2023 | HKD | 2.12 | 2.12 | 2 | 2.01 | 2.01 | -0.11 (-5.19%) | 1,520,000 |
7 Aug 2023 | HKD | 2.11 | 2.15 | 2.09 | 2.12 | 2.12 | +0.01 (+0.47%) | 584,000 |
4 Aug 2023 | HKD | 2.13 | 2.16 | 2.09 | 2.11 | 2.11 | -0.02 (-0.94%) | 736,200 |