Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | HKD | 3.66 | 3.78 | 3.59 | 3.7 | 3.7 | +0.04 (+1.09%) | 626,604 |
23 Aug 2023 | HKD | 3.77 | 3.79 | 3.6 | 3.66 | 3.66 | -0.11 (-2.92%) | 436,000 |
22 Aug 2023 | HKD | 3.7 | 3.78 | 3.68 | 3.77 | 3.77 | +0.07 (+1.89%) | 518,000 |
21 Aug 2023 | HKD | 3.64 | 3.79 | 3.6 | 3.7 | 3.7 | +0.06 (+1.65%) | 582,000 |
18 Aug 2023 | HKD | 3.69 | 3.69 | 3.56 | 3.64 | 3.64 | -0.03 (-0.82%) | 81,500 |
17 Aug 2023 | HKD | 3.45 | 3.7 | 3.41 | 3.67 | 3.67 | +0.15 (+4.26%) | 318,000 |
16 Aug 2023 | HKD | 3.6 | 3.64 | 3.5 | 3.52 | 3.52 | -0.07 (-1.95%) | 525,500 |
15 Aug 2023 | HKD | 3.65 | 3.65 | 3.54 | 3.59 | 3.59 | -0.11 (-2.97%) | 306,500 |
14 Aug 2023 | HKD | 3.57 | 3.7 | 3.47 | 3.7 | 3.7 | +0.13 (+3.64%) | 466,000 |
11 Aug 2023 | HKD | 3.61 | 3.67 | 3.57 | 3.57 | 3.57 | -0.1 (-2.72%) | 161,500 |
10 Aug 2023 | HKD | 3.71 | 3.73 | 3.56 | 3.67 | 3.67 | -0.04 (-1.08%) | 249,000 |
9 Aug 2023 | HKD | 3.68 | 3.8 | 3.68 | 3.71 | 3.71 | +0.02 (+0.54%) | 401,000 |
8 Aug 2023 | HKD | 3.7 | 3.78 | 3.65 | 3.69 | 3.69 | -0.01 (-0.27%) | 423,500 |
7 Aug 2023 | HKD | 3.92 | 3.92 | 3.67 | 3.7 | 3.7 | -0.22 (-5.61%) | 566,000 |
4 Aug 2023 | HKD | 3.91 | 3.93 | 3.88 | 3.92 | 3.92 | +0.05 (+1.29%) | 340,000 |
3 Aug 2023 | HKD | 3.85 | 3.89 | 3.82 | 3.87 | 3.87 | +0.02 (+0.52%) | 172,500 |
2 Aug 2023 | HKD | 4 | 4.02 | 3.84 | 3.85 | 3.85 | -0.15 (-3.75%) | 421,000 |
1 Aug 2023 | HKD | 4.04 | 4.16 | 3.99 | 4 | 4 | -0.04 (-0.99%) | 923,500 |
31 Jul 2023 | HKD | 3.9 | 4.12 | 3.9 | 4.04 | 4.04 | +0.24 (+6.32%) | 1,216,000 |
28 Jul 2023 | HKD | 3.91 | 3.91 | 3.73 | 3.8 | 3.8 | -0.19 (-4.76%) | 1,006,500 |
27 Jul 2023 | HKD | 4.14 | 4.14 | 3.95 | 3.99 | 3.99 | -0.14 (-3.39%) | 261,000 |
26 Jul 2023 | HKD | 4.1 | 4.17 | 4.1 | 4.13 | 4.13 | +0.03 (+0.73%) | 535,500 |
25 Jul 2023 | HKD | 3.74 | 4.22 | 3.74 | 4.1 | 4.1 | +0.36 (+9.63%) | 1,121,500 |
24 Jul 2023 | HKD | 3.84 | 3.84 | 3.69 | 3.74 | 3.74 | -0.1 (-2.60%) | 457,500 |
21 Jul 2023 | HKD | 3.68 | 3.85 | 3.68 | 3.84 | 3.84 | +0.03 (+0.79%) | 84,000 |
20 Jul 2023 | HKD | 3.84 | 3.87 | 3.78 | 3.81 | 3.81 | +0.06 (+1.60%) | 245,500 |
19 Jul 2023 | HKD | 3.61 | 3.75 | 3.6 | 3.75 | 3.75 | +0.14 (+3.88%) | 279,000 |
18 Jul 2023 | HKD | 3.7 | 3.71 | 3.61 | 3.61 | 3.61 | -0.14 (-3.73%) | 305,500 |
17 Jul 2023 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 3.72 | 3.77 | 3.72 | 3.75 | 3.75 | +0.03 (+0.81%) | 30,000 |