Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | HKD | 4.6 | 4.62 | 4.38 | 4.47 | 4.47 | -0.14 (-3.04%) | 124,400 |
21 Aug 2023 | HKD | 4.87 | 4.87 | 4.54 | 4.61 | 4.61 | -0.37 (-7.43%) | 218,000 |
18 Aug 2023 | HKD | 5.02 | 5.1 | 4.92 | 4.98 | 4.98 | -0.03 (-0.60%) | 242,000 |
17 Aug 2023 | HKD | 5.09 | 5.13 | 4.93 | 5.01 | 5.01 | -0.1 (-1.96%) | 191,000 |
16 Aug 2023 | HKD | 5.03 | 5.13 | 5 | 5.11 | 5.11 | +0.06 (+1.19%) | 291,400 |
15 Aug 2023 | HKD | 4.93 | 5.08 | 4.93 | 5.05 | 5.05 | +0.11 (+2.23%) | 329,094 |
14 Aug 2023 | HKD | 4.91 | 5 | 4.77 | 4.94 | 4.94 | 0.0 (0.0%) | 206,800 |
11 Aug 2023 | HKD | 4.87 | 4.95 | 4.87 | 4.94 | 4.94 | +0.07 (+1.44%) | 118,400 |
10 Aug 2023 | HKD | 4.81 | 4.9 | 4.81 | 4.87 | 4.87 | +0.06 (+1.25%) | 194,316 |
9 Aug 2023 | HKD | 4.7 | 4.83 | 4.7 | 4.81 | 4.81 | +0.08 (+1.69%) | 253,400 |
8 Aug 2023 | HKD | 4.75 | 4.84 | 4.7 | 4.73 | 4.73 | +0.04 (+0.85%) | 200,200 |
7 Aug 2023 | HKD | 4.46 | 4.75 | 4.46 | 4.69 | 4.69 | +0.24 (+5.39%) | 188,419 |
4 Aug 2023 | HKD | 4.48 | 4.83 | 4.42 | 4.45 | 4.45 | -0.02 (-0.45%) | 297,600 |
3 Aug 2023 | HKD | 4.54 | 4.54 | 4.37 | 4.47 | 4.47 | -0.13 (-2.83%) | 49,000 |
2 Aug 2023 | HKD | 4.71 | 4.71 | 4.6 | 4.6 | 4.6 | -0.19 (-3.97%) | 29,200 |
1 Aug 2023 | HKD | 4.74 | 4.88 | 4.62 | 4.79 | 4.79 | +0.05 (+1.05%) | 162,800 |
31 Jul 2023 | HKD | 4.8 | 4.87 | 4.74 | 4.74 | 4.74 | -0.13 (-2.67%) | 33,600 |
28 Jul 2023 | HKD | 4.65 | 4.91 | 4.65 | 4.87 | 4.87 | +0.23 (+4.96%) | 181,039 |
27 Jul 2023 | HKD | 4.74 | 4.76 | 4.64 | 4.64 | 4.64 | -0.09 (-1.90%) | 247,600 |
26 Jul 2023 | HKD | 4.59 | 4.75 | 4.58 | 4.73 | 4.73 | +0.13 (+2.83%) | 108,600 |
25 Jul 2023 | HKD | 4.66 | 4.7 | 4.44 | 4.6 | 4.6 | -0.03 (-0.65%) | 205,000 |
24 Jul 2023 | HKD | 4.61 | 4.66 | 4.58 | 4.63 | 4.63 | +0.01 (+0.22%) | 276,000 |
21 Jul 2023 | HKD | 4.63 | 4.63 | 4.59 | 4.62 | 4.62 | -0.01 (-0.22%) | 72,620 |
20 Jul 2023 | HKD | 4.53 | 4.63 | 4.53 | 4.63 | 4.63 | +0.08 (+1.76%) | 65,263 |
19 Jul 2023 | HKD | 4.3 | 4.55 | 4.23 | 4.55 | 4.55 | +0.24 (+5.57%) | 232,730 |
18 Jul 2023 | HKD | 4.3 | 4.31 | 4.11 | 4.31 | 4.31 | +0.09 (+2.13%) | 1,135,800 |
17 Jul 2023 | HKD | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 4.26 | 4.26 | 4.16 | 4.22 | 4.22 | -0.04 (-0.94%) | 169,400 |
13 Jul 2023 | HKD | 4.38 | 4.38 | 4.24 | 4.26 | 4.26 | -0.13 (-2.96%) | 138,000 |
12 Jul 2023 | HKD | 4.37 | 4.42 | 4.33 | 4.39 | 4.39 | +0.02 (+0.46%) | 36,400 |