Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | HKD | 0.93 | 0.97 | 0.91 | 0.95 | 0.95 | +0.02 (+2.15%) | 5,630,100 |
21 Aug 2023 | HKD | 0.91 | 0.93 | 0.9 | 0.93 | 0.93 | +0.02 (+2.20%) | 5,730,000 |
18 Aug 2023 | HKD | 0.88 | 0.94 | 0.88 | 0.91 | 0.91 | 0.0 (0.0%) | 5,694,000 |
17 Aug 2023 | HKD | 0.9 | 0.91 | 0.86 | 0.91 | 0.91 | 0.0 (0.0%) | 5,910,000 |
16 Aug 2023 | HKD | 0.89 | 0.93 | 0.88 | 0.91 | 0.91 | +0.01 (+1.11%) | 5,892,000 |
15 Aug 2023 | HKD | 0.9 | 0.9 | 0.87 | 0.9 | 0.9 | 0.0 (0.0%) | 5,886,000 |
14 Aug 2023 | HKD | 0.9 | 0.92 | 0.86 | 0.9 | 0.9 | 0.0 (0.0%) | 5,928,000 |
11 Aug 2023 | HKD | 0.86 | 0.9 | 0.84 | 0.9 | 0.9 | +0.03 (+3.45%) | 6,144,000 |
10 Aug 2023 | HKD | 0.88 | 0.9 | 0.81 | 0.87 | 0.87 | -0.01 (-1.14%) | 5,952,000 |
9 Aug 2023 | HKD | 0.83 | 0.88 | 0.82 | 0.88 | 0.88 | +0.05 (+6.02%) | 6,570,000 |
8 Aug 2023 | HKD | 0.9 | 0.92 | 0.8 | 0.83 | 0.83 | -0.07 (-7.78%) | 6,204,005 |
7 Aug 2023 | HKD | 0.9 | 0.95 | 0.87 | 0.9 | 0.9 | -0.01 (-1.10%) | 5,646,000 |
4 Aug 2023 | HKD | 0.95 | 0.95 | 0.81 | 0.91 | 0.91 | -0.05 (-5.21%) | 5,814,000 |
3 Aug 2023 | HKD | 0.93 | 1 | 0.89 | 0.96 | 0.96 | +0.02 (+2.13%) | 5,611,500 |
2 Aug 2023 | HKD | 0.86 | 0.94 | 0.85 | 0.94 | 0.94 | +0.05 (+5.62%) | 5,795,100 |
1 Aug 2023 | HKD | 0.85 | 0.92 | 0.84 | 0.89 | 0.89 | +0.03 (+3.49%) | 5,852,100 |
31 Jul 2023 | HKD | 0.86 | 0.86 | 0.83 | 0.86 | 0.86 | +0.04 (+4.88%) | 218,100 |
28 Jul 2023 | HKD | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -0.03 (-3.53%) | 174,000 |
27 Jul 2023 | HKD | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 306,000 |
26 Jul 2023 | HKD | 0.76 | 0.91 | 0.7 | 0.85 | 0.85 | +0.13 (+18.06%) | 5,232,000 |
25 Jul 2023 | HKD | 0.93 | 0.93 | 0.7 | 0.72 | 0.72 | -0.22 (-23.40%) | 1,874,400 |
24 Jul 2023 | HKD | 1.1 | 1.1 | 0.88 | 0.94 | 0.94 | -0.14 (-12.96%) | 1,914,000 |
21 Jul 2023 | HKD | 1.18 | 1.18 | 1.06 | 1.08 | 1.08 | -0.1 (-8.47%) | 3,744,000 |
20 Jul 2023 | HKD | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 3,236,700 |
19 Jul 2023 | HKD | 1.2 | 1.2 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 4,422,000 |
18 Jul 2023 | HKD | 1.17 | 1.2 | 1.17 | 1.2 | 1.2 | +0.02 (+1.69%) | 4,680,000 |
17 Jul 2023 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 1.19 | 1.23 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 4,746,300 |
13 Jul 2023 | HKD | 1.19 | 1.2 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 4,530,000 |
12 Jul 2023 | HKD | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 4,602,000 |