Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | HKD | 3.25 | 3.31 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 131,000 |
22 Aug 2023 | HKD | 3.19 | 3.27 | 3.14 | 3.25 | 3.25 | +0.09 (+2.85%) | 170,500 |
21 Aug 2023 | HKD | 3.21 | 3.21 | 3.16 | 3.16 | 3.16 | -0.09 (-2.77%) | 278,000 |
18 Aug 2023 | HKD | 3.26 | 3.26 | 3.21 | 3.25 | 3.25 | -0.02 (-0.61%) | 63,000 |
17 Aug 2023 | HKD | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.0 (0.0%) | 5,000 |
16 Aug 2023 | HKD | 3.29 | 3.34 | 3.26 | 3.27 | 3.27 | +0.02 (+0.62%) | 123,000 |
15 Aug 2023 | HKD | 3.2 | 3.25 | 3.2 | 3.25 | 3.25 | 0.0 (0.0%) | 19,000 |
14 Aug 2023 | HKD | 3.26 | 3.26 | 3.19 | 3.25 | 3.25 | -0.04 (-1.22%) | 150,000 |
11 Aug 2023 | HKD | 3.34 | 3.34 | 3.28 | 3.29 | 3.29 | -0.05 (-1.50%) | 3,800 |
10 Aug 2023 | HKD | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0 (0.0%) | 1,500 |
9 Aug 2023 | HKD | 3.35 | 3.36 | 3.34 | 3.34 | 3.34 | -0.09 (-2.62%) | 284,000 |
8 Aug 2023 | HKD | 3.33 | 3.43 | 3.32 | 3.43 | 3.43 | +0.07 (+2.08%) | 197,500 |
7 Aug 2023 | HKD | 3.35 | 3.38 | 3.25 | 3.36 | 3.36 | +0.06 (+1.82%) | 18,500 |
4 Aug 2023 | HKD | 3.22 | 3.3 | 3.22 | 3.3 | 3.3 | +0.05 (+1.54%) | 106,000 |
3 Aug 2023 | HKD | 3.22 | 3.26 | 3.2 | 3.25 | 3.25 | 0.0 (0.0%) | 105,500 |
2 Aug 2023 | HKD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.02 (-0.61%) | 20,500 |
1 Aug 2023 | HKD | 3.24 | 3.27 | 3.23 | 3.27 | 3.27 | -0.05 (-1.51%) | 21,500 |
31 Jul 2023 | HKD | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | +0.02 (+0.61%) | 500 |
28 Jul 2023 | HKD | 3.28 | 3.36 | 3.24 | 3.3 | 3.3 | +0.02 (+0.61%) | 172,500 |
27 Jul 2023 | HKD | 3.23 | 3.3 | 3.16 | 3.28 | 3.28 | +0.03 (+0.92%) | 116,000 |
26 Jul 2023 | HKD | 3.34 | 3.34 | 3.16 | 3.25 | 3.25 | -0.09 (-2.69%) | 361,000 |
25 Jul 2023 | HKD | 3.34 | 3.43 | 3.27 | 3.34 | 3.34 | 0.0 (0.0%) | 124,000 |
24 Jul 2023 | HKD | 3.27 | 3.34 | 3.22 | 3.34 | 3.34 | +0.01 (+0.30%) | 93,000 |
21 Jul 2023 | HKD | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.03 (-0.89%) | 4,000 |
20 Jul 2023 | HKD | 3.34 | 3.36 | 3.32 | 3.36 | 3.36 | -0.04 (-1.18%) | 17,500 |
19 Jul 2023 | HKD | 3.46 | 3.46 | 3.33 | 3.4 | 3.4 | +0.01 (+0.29%) | 16,500 |
18 Jul 2023 | HKD | 3.43 | 3.48 | 3.38 | 3.39 | 3.39 | -0.07 (-2.02%) | 106,500 |
17 Jul 2023 | HKD | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 3.37 | 3.46 | 3.37 | 3.46 | 3.46 | 0.0 (0.0%) | 3,500 |
13 Jul 2023 | HKD | 3.41 | 3.46 | 3.38 | 3.46 | 3.46 | +0.01 (+0.29%) | 180,000 |