Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | HKD | 5.63 | 5.68 | 5.59 | 5.62 | 5.62 | 0.0 (0.0%) | 612,200 |
27 Sep 2023 | HKD | 5.64 | 5.7 | 5.6 | 5.62 | 5.62 | -0.05 (-0.88%) | 1,231,200 |
26 Sep 2023 | HKD | 5.67 | 5.75 | 5.65 | 5.67 | 5.67 | -0.02 (-0.35%) | 523,400 |
25 Sep 2023 | HKD | 5.84 | 5.84 | 5.67 | 5.69 | 5.69 | -0.13 (-2.23%) | 830,800 |
22 Sep 2023 | HKD | 5.65 | 5.84 | 5.65 | 5.82 | 5.82 | +0.14 (+2.46%) | 1,141,000 |
21 Sep 2023 | HKD | 5.75 | 5.8 | 5.64 | 5.68 | 5.68 | -0.09 (-1.56%) | 1,720,800 |
20 Sep 2023 | HKD | 5.71 | 5.78 | 5.7 | 5.77 | 5.77 | +0.04 (+0.70%) | 709,000 |
19 Sep 2023 | HKD | 5.7 | 5.76 | 5.68 | 5.73 | 5.73 | -0.02 (-0.35%) | 398,000 |
18 Sep 2023 | HKD | 5.63 | 5.76 | 5.63 | 5.75 | 5.75 | +0.06 (+1.05%) | 1,082,000 |
15 Sep 2023 | HKD | 5.88 | 5.89 | 5.69 | 5.69 | 5.69 | -0.09 (-1.56%) | 1,230,200 |
14 Sep 2023 | HKD | 5.78 | 5.83 | 5.74 | 5.78 | 5.78 | -0.01 (-0.17%) | 593,600 |
13 Sep 2023 | HKD | 5.88 | 5.88 | 5.71 | 5.79 | 5.79 | 0.0 (0.0%) | 1,093,800 |
12 Sep 2023 | HKD | 5.89 | 5.9 | 5.78 | 5.79 | 5.79 | -0.14 (-2.36%) | 1,043,600 |
11 Sep 2023 | HKD | 5.76 | 5.95 | 5.71 | 5.93 | 5.93 | +0.18 (+3.13%) | 2,048,200 |
7 Sep 2023 | HKD | 5.78 | 5.82 | 5.71 | 5.75 | 5.75 | -0.03 (-0.52%) | 1,705,200 |
6 Sep 2023 | HKD | 5.81 | 5.84 | 5.71 | 5.78 | 5.78 | -0.05 (-0.86%) | 2,724,615 |
5 Sep 2023 | HKD | 5.97 | 5.97 | 5.82 | 5.83 | 5.83 | -0.17 (-2.83%) | 1,101,800 |
4 Sep 2023 | HKD | 5.86 | 6.04 | 5.86 | 6 | 6 | +0.18 (+3.09%) | 2,186,600 |
1 Sep 2023 | HKD | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 5.98 | 6.05 | 5.82 | 5.82 | 5.82 | -0.17 (-2.84%) | 2,588,400 |
30 Aug 2023 | HKD | 6.19 | 6.19 | 5.97 | 5.99 | 5.99 | -0.11 (-1.80%) | 3,248,600 |
29 Aug 2023 | HKD | 5.9 | 6.13 | 5.82 | 6.1 | 6.1 | +0.22 (+3.74%) | 6,729,349 |
28 Aug 2023 | HKD | 6.58 | 6.61 | 5.85 | 5.88 | 5.88 | +0.15 (+2.62%) | 14,835,200 |
25 Aug 2023 | HKD | 5.6 | 5.73 | 5.56 | 5.73 | 5.73 | +0.13 (+2.32%) | 1,876,600 |
24 Aug 2023 | HKD | 5.53 | 5.69 | 5.53 | 5.6 | 5.6 | +0.07 (+1.27%) | 2,588,800 |
23 Aug 2023 | HKD | 5.59 | 5.75 | 5.5 | 5.53 | 5.53 | -0.06 (-1.07%) | 3,596,600 |
22 Aug 2023 | HKD | 5.62 | 5.65 | 5.52 | 5.59 | 5.59 | +0.07 (+1.27%) | 1,610,800 |
21 Aug 2023 | HKD | 5.74 | 5.74 | 5.49 | 5.52 | 5.52 | -0.18 (-3.16%) | 3,265,400 |
18 Aug 2023 | HKD | 5.92 | 5.95 | 5.7 | 5.7 | 5.7 | -0.17 (-2.90%) | 1,683,000 |
17 Aug 2023 | HKD | 5.8 | 5.91 | 5.75 | 5.87 | 5.87 | +0.01 (+0.17%) | 2,221,800 |