Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | HKD | 4.01 | 4.05 | 4.01 | 4.02 | 4.02 | +0.01 (+0.25%) | 1,101,000 |
30 Aug 2023 | HKD | 4.05 | 4.06 | 4 | 4.01 | 4.01 | -0.01 (-0.25%) | 892,000 |
29 Aug 2023 | HKD | 3.94 | 4.05 | 3.94 | 4.02 | 4.02 | +0.07 (+1.77%) | 1,183,000 |
28 Aug 2023 | HKD | 3.96 | 3.98 | 3.94 | 3.95 | 3.95 | +0.06 (+1.54%) | 960,000 |
25 Aug 2023 | HKD | 3.94 | 3.94 | 3.88 | 3.89 | 3.89 | -0.02 (-0.51%) | 485,000 |
24 Aug 2023 | HKD | 3.94 | 3.94 | 3.9 | 3.91 | 3.91 | -0.01 (-0.26%) | 216,000 |
23 Aug 2023 | HKD | 3.97 | 3.97 | 3.91 | 3.92 | 3.92 | -0.03 (-0.76%) | 506,000 |
22 Aug 2023 | HKD | 3.89 | 3.97 | 3.86 | 3.95 | 3.95 | +0.08 (+2.07%) | 1,497,000 |
21 Aug 2023 | HKD | 3.91 | 3.91 | 3.85 | 3.87 | 3.87 | -0.04 (-1.02%) | 654,000 |
18 Aug 2023 | HKD | 3.94 | 3.98 | 3.9 | 3.91 | 3.91 | 0.0 (0.0%) | 689,000 |
17 Aug 2023 | HKD | 3.92 | 3.94 | 3.88 | 3.91 | 3.91 | 0.0 (0.0%) | 363,109 |
16 Aug 2023 | HKD | 3.92 | 3.93 | 3.86 | 3.91 | 3.91 | +0.02 (+0.51%) | 650,000 |
15 Aug 2023 | HKD | 3.91 | 3.91 | 3.88 | 3.89 | 3.89 | +0.01 (+0.26%) | 560,000 |
14 Aug 2023 | HKD | 3.9 | 3.91 | 3.85 | 3.88 | 3.88 | -0.02 (-0.51%) | 2,367,000 |
11 Aug 2023 | HKD | 4.01 | 4.02 | 3.9 | 3.9 | 3.9 | -0.14 (-3.47%) | 1,750,000 |
10 Aug 2023 | HKD | 4 | 4.06 | 4 | 4.04 | 4.04 | +0.03 (+0.75%) | 325,000 |
9 Aug 2023 | HKD | 3.99 | 4.05 | 3.96 | 4.01 | 4.01 | +0.02 (+0.50%) | 617,200 |
8 Aug 2023 | HKD | 4.02 | 4.02 | 3.96 | 3.99 | 3.99 | -0.03 (-0.75%) | 602,936 |
7 Aug 2023 | HKD | 4.02 | 4.02 | 3.96 | 4.02 | 4.02 | +0.02 (+0.50%) | 588,000 |
4 Aug 2023 | HKD | 4.06 | 4.07 | 3.96 | 4 | 4 | -0.01 (-0.25%) | 1,488,000 |
3 Aug 2023 | HKD | 4.05 | 4.09 | 4.01 | 4.01 | 4.01 | -0.02 (-0.50%) | 953,000 |
2 Aug 2023 | HKD | 4.11 | 4.12 | 4.01 | 4.03 | 4.03 | -0.07 (-1.71%) | 1,579,200 |
1 Aug 2023 | HKD | 4.13 | 4.17 | 4.09 | 4.1 | 4.1 | -0.03 (-0.73%) | 1,004,000 |
31 Jul 2023 | HKD | 4.18 | 4.18 | 4.13 | 4.13 | 4.13 | -0.04 (-0.96%) | 759,800 |
28 Jul 2023 | HKD | 4.16 | 4.2 | 4.12 | 4.17 | 4.17 | +0.01 (+0.24%) | 761,000 |
27 Jul 2023 | HKD | 4.08 | 4.16 | 4.08 | 4.16 | 4.16 | +0.11 (+2.72%) | 1,489,000 |
26 Jul 2023 | HKD | 4.05 | 4.09 | 4.04 | 4.05 | 4.05 | -0.03 (-0.74%) | 517,000 |
25 Jul 2023 | HKD | 4.09 | 4.12 | 4 | 4.08 | 4.08 | -0.04 (-0.97%) | 6,222,000 |
24 Jul 2023 | HKD | 4.02 | 4.12 | 4.02 | 4.12 | 4.12 | +0.08 (+1.98%) | 859,000 |
21 Jul 2023 | HKD | 4.05 | 4.07 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 379,000 |