Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | HKD | 4.28 | 4.4 | 4.26 | 4.31 | 4.31 | -0.01 (-0.23%) | 10,663,000 |
15 Aug 2023 | HKD | 4.27 | 4.36 | 4.25 | 4.32 | 4.32 | +0.04 (+0.93%) | 12,355,584 |
14 Aug 2023 | HKD | 4.31 | 4.33 | 4.23 | 4.28 | 4.28 | -0.07 (-1.61%) | 17,198,500 |
11 Aug 2023 | HKD | 4.55 | 4.55 | 4.33 | 4.35 | 4.35 | -0.19 (-4.19%) | 20,513,519 |
10 Aug 2023 | HKD | 4.48 | 4.56 | 4.44 | 4.54 | 4.54 | +0.06 (+1.34%) | 15,271,366 |
9 Aug 2023 | HKD | 4.49 | 4.49 | 4.41 | 4.48 | 4.48 | -0.02 (-0.44%) | 10,674,804 |
8 Aug 2023 | HKD | 4.49 | 4.6 | 4.38 | 4.5 | 4.5 | +0.01 (+0.22%) | 25,076,000 |
7 Aug 2023 | HKD | 4.53 | 4.55 | 4.46 | 4.49 | 4.49 | -0.11 (-2.39%) | 19,749,706 |
4 Aug 2023 | HKD | 4.68 | 4.74 | 4.53 | 4.6 | 4.6 | +0.07 (+1.55%) | 56,265,646 |
3 Aug 2023 | HKD | 4.41 | 4.6 | 4.39 | 4.53 | 4.53 | +0.08 (+1.80%) | 31,145,000 |
2 Aug 2023 | HKD | 4.52 | 4.65 | 4.39 | 4.45 | 4.45 | -0.07 (-1.55%) | 31,906,109 |
1 Aug 2023 | HKD | 4.53 | 4.62 | 4.45 | 4.52 | 4.52 | -0.02 (-0.44%) | 27,103,500 |
31 Jul 2023 | HKD | 4.62 | 4.65 | 4.5 | 4.54 | 4.54 | +0.01 (+0.22%) | 64,257,269 |
28 Jul 2023 | HKD | 4.15 | 4.55 | 4.15 | 4.53 | 4.53 | +0.33 (+7.86%) | 107,134,300 |
27 Jul 2023 | HKD | 4.26 | 4.29 | 4.19 | 4.2 | 4.2 | -0.06 (-1.41%) | 19,451,400 |
26 Jul 2023 | HKD | 4.24 | 4.32 | 4.19 | 4.26 | 4.26 | +0.01 (+0.24%) | 20,799,081 |
25 Jul 2023 | HKD | 4.07 | 4.28 | 4.06 | 4.25 | 4.25 | +0.3 (+7.59%) | 42,650,500 |
24 Jul 2023 | HKD | 3.95 | 3.98 | 3.92 | 3.95 | 3.95 | -0.04 (-1.00%) | 3,848,696 |
21 Jul 2023 | HKD | 3.99 | 4.01 | 3.95 | 3.99 | 3.99 | +0.02 (+0.50%) | 5,622,500 |
20 Jul 2023 | HKD | 3.99 | 4.03 | 3.95 | 3.97 | 3.97 | -0.02 (-0.50%) | 8,673,000 |
19 Jul 2023 | HKD | 3.99 | 4 | 3.94 | 3.99 | 3.99 | 0.0 (0.0%) | 9,212,610 |
18 Jul 2023 | HKD | 3.99 | 3.99 | 3.92 | 3.99 | 3.99 | 0.0 (0.0%) | 11,737,000 |
17 Jul 2023 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 3.99 | 4.02 | 3.97 | 3.99 | 3.99 | +0.02 (+0.50%) | 7,781,406 |
13 Jul 2023 | HKD | 3.89 | 4.04 | 3.89 | 3.97 | 3.97 | +0.11 (+2.85%) | 14,220,739 |
12 Jul 2023 | HKD | 3.87 | 3.97 | 3.84 | 3.86 | 3.86 | -0.02 (-0.52%) | 17,525,066 |
11 Jul 2023 | HKD | 3.86 | 3.91 | 3.84 | 3.88 | 3.88 | -0.21 (-5.13%) | 23,415,849 |
10 Jul 2023 | HKD | 4.13 | 4.17 | 4.07 | 4.09 | 4.09 | -0.03 (-0.73%) | 12,564,404 |
7 Jul 2023 | HKD | 4.15 | 4.15 | 4.09 | 4.12 | 4.12 | -0.02 (-0.48%) | 8,908,500 |
6 Jul 2023 | HKD | 4.18 | 4.2 | 4.1 | 4.14 | 4.14 | -0.05 (-1.19%) | 9,823,292 |