Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | HKD | 3.88 | 3.89 | 3.84 | 3.89 | 3.89 | 0.0 (0.0%) | 299,000 |
12 Oct 2023 | HKD | 3.87 | 3.89 | 3.82 | 3.89 | 3.89 | +0.08 (+2.10%) | 723,724 |
11 Oct 2023 | HKD | 3.84 | 3.87 | 3.81 | 3.81 | 3.81 | -0.01 (-0.26%) | 845,000 |
10 Oct 2023 | HKD | 3.9 | 3.91 | 3.82 | 3.82 | 3.82 | -0.03 (-0.78%) | 878,000 |
9 Oct 2023 | HKD | 3.87 | 3.92 | 3.82 | 3.85 | 3.85 | 0.0 (0.0%) | 1,273,000 |
6 Oct 2023 | HKD | 3.87 | 3.87 | 3.8 | 3.85 | 3.85 | -0.02 (-0.52%) | 309,000 |
5 Oct 2023 | HKD | 3.85 | 3.87 | 3.81 | 3.87 | 3.87 | +0.02 (+0.52%) | 36,000 |
4 Oct 2023 | HKD | 3.89 | 3.89 | 3.8 | 3.85 | 3.85 | -0.04 (-1.03%) | 91,000 |
3 Oct 2023 | HKD | 3.87 | 3.9 | 3.83 | 3.89 | 3.89 | +0.03 (+0.78%) | 224,000 |
29 Sep 2023 | HKD | 3.9 | 3.9 | 3.85 | 3.86 | 3.86 | -0.03 (-0.77%) | 177,000 |
28 Sep 2023 | HKD | 3.85 | 3.89 | 3.85 | 3.89 | 3.89 | +0.04 (+1.04%) | 967,000 |
27 Sep 2023 | HKD | 3.92 | 3.95 | 3.83 | 3.85 | 3.85 | -0.07 (-1.79%) | 3,519,000 |
26 Sep 2023 | HKD | 3.97 | 3.97 | 3.92 | 3.92 | 3.92 | -0.02 (-0.51%) | 640,000 |
25 Sep 2023 | HKD | 4.02 | 4.03 | 3.92 | 3.94 | 3.94 | -0.09 (-2.23%) | 1,955,800 |
22 Sep 2023 | HKD | 4.05 | 4.05 | 4 | 4.03 | 4.03 | +0.01 (+0.25%) | 2,581,340 |
21 Sep 2023 | HKD | 4.05 | 4.07 | 4.01 | 4.02 | 4.02 | -0.03 (-0.74%) | 644,000 |
20 Sep 2023 | HKD | 4.07 | 4.07 | 4.02 | 4.05 | 4.05 | -0.02 (-0.49%) | 620,000 |
19 Sep 2023 | HKD | 4 | 4.07 | 3.97 | 4.07 | 4.07 | +0.11 (+2.78%) | 986,000 |
18 Sep 2023 | HKD | 4.09 | 4.09 | 3.96 | 3.96 | 3.96 | -0.13 (-3.18%) | 760,000 |
15 Sep 2023 | HKD | 4.06 | 4.09 | 4.02 | 4.09 | 4.09 | +0.02 (+0.49%) | 1,694,486 |
14 Sep 2023 | HKD | 4 | 4.08 | 4 | 4.07 | 4.07 | +0.05 (+1.24%) | 576,000 |
13 Sep 2023 | HKD | 4.02 | 4.02 | 3.99 | 4.02 | 4.02 | +0.04 (+1.01%) | 249,000 |
12 Sep 2023 | HKD | 4 | 4.02 | 3.98 | 3.98 | 3.98 | -0.03 (-0.75%) | 711,000 |
11 Sep 2023 | HKD | 4.04 | 4.06 | 4 | 4.01 | 4.01 | -0.06 (-1.47%) | 1,005,129 |
7 Sep 2023 | HKD | 4.07 | 4.07 | 4.05 | 4.07 | 4.07 | 0.0 (0.0%) | 299,000 |
6 Sep 2023 | HKD | 4.05 | 4.09 | 4.03 | 4.07 | 4.07 | +0.02 (+0.49%) | 492,000 |
5 Sep 2023 | HKD | 4.08 | 4.1 | 4.05 | 4.05 | 4.05 | -0.05 (-1.22%) | 714,000 |
4 Sep 2023 | HKD | 4.05 | 4.1 | 4.04 | 4.1 | 4.1 | +0.08 (+1.99%) | 1,026,000 |
1 Sep 2023 | HKD | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 4.01 | 4.05 | 4.01 | 4.02 | 4.02 | +0.01 (+0.25%) | 1,101,000 |