Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | HKD | 5.45 | 5.49 | 5.42 | 5.42 | 5.42 | 0.0 (0.0%) | 53,400 |
6 Oct 2023 | HKD | 5.4 | 5.47 | 5.35 | 5.42 | 5.42 | +0.05 (+0.93%) | 232,470 |
5 Oct 2023 | HKD | 5.34 | 5.45 | 5.3 | 5.37 | 5.37 | +0.07 (+1.32%) | 272,316 |
4 Oct 2023 | HKD | 5.3 | 5.35 | 5.23 | 5.3 | 5.3 | +0.07 (+1.34%) | 261,400 |
3 Oct 2023 | HKD | 5.01 | 5.28 | 5 | 5.23 | 5.23 | +0.1 (+1.95%) | 127,569 |
29 Sep 2023 | HKD | 5.24 | 5.24 | 5.09 | 5.13 | 5.13 | -0.15 (-2.84%) | 167,380 |
28 Sep 2023 | HKD | 5.25 | 5.36 | 5.2 | 5.28 | 5.28 | +0.02 (+0.38%) | 128,400 |
27 Sep 2023 | HKD | 5.33 | 5.42 | 5.19 | 5.26 | 5.26 | -0.12 (-2.23%) | 182,000 |
26 Sep 2023 | HKD | 5.38 | 5.39 | 5.3 | 5.38 | 5.38 | +0.02 (+0.37%) | 321,200 |
25 Sep 2023 | HKD | 5.09 | 5.4 | 5.09 | 5.36 | 5.36 | +0.26 (+5.10%) | 282,000 |
22 Sep 2023 | HKD | 5.12 | 5.19 | 5.01 | 5.1 | 5.1 | -0.04 (-0.78%) | 238,000 |
21 Sep 2023 | HKD | 5.1 | 5.15 | 5.06 | 5.14 | 5.14 | +0.05 (+0.98%) | 321,400 |
20 Sep 2023 | HKD | 4.97 | 5.09 | 4.94 | 5.09 | 5.09 | +0.12 (+2.41%) | 213,800 |
19 Sep 2023 | HKD | 4.93 | 5.08 | 4.93 | 4.97 | 4.97 | +0.04 (+0.81%) | 259,400 |
18 Sep 2023 | HKD | 5.05 | 5.05 | 4.86 | 4.93 | 4.93 | -0.08 (-1.60%) | 93,000 |
15 Sep 2023 | HKD | 4.99 | 5.1 | 4.99 | 5.01 | 5.01 | +0.03 (+0.60%) | 356,600 |
14 Sep 2023 | HKD | 4.9 | 5 | 4.9 | 4.98 | 4.98 | +0.1 (+2.05%) | 252,800 |
13 Sep 2023 | HKD | 4.98 | 4.99 | 4.88 | 4.88 | 4.88 | -0.01 (-0.20%) | 232,200 |
12 Sep 2023 | HKD | 4.81 | 4.96 | 4.81 | 4.89 | 4.89 | +0.07 (+1.45%) | 253,600 |
11 Sep 2023 | HKD | 4.71 | 4.95 | 4.66 | 4.82 | 4.82 | +0.01 (+0.21%) | 240,600 |
7 Sep 2023 | HKD | 4.85 | 4.87 | 4.65 | 4.81 | 4.81 | -0.05 (-1.03%) | 374,947 |
6 Sep 2023 | HKD | 4.94 | 4.95 | 4.8 | 4.86 | 4.86 | -0.09 (-1.82%) | 232,000 |
5 Sep 2023 | HKD | 4.93 | 4.99 | 4.8 | 4.95 | 4.95 | +0.01 (+0.20%) | 224,200 |
4 Sep 2023 | HKD | 4.79 | 4.96 | 4.79 | 4.94 | 4.94 | +0.14 (+2.92%) | 387,233 |
1 Sep 2023 | HKD | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 4.8 | 4.92 | 4.8 | 4.8 | 4.8 | +0.01 (+0.21%) | 234,000 |
30 Aug 2023 | HKD | 4.72 | 4.9 | 4.72 | 4.79 | 4.79 | +0.05 (+1.05%) | 303,200 |
29 Aug 2023 | HKD | 4.8 | 4.85 | 4.59 | 4.74 | 4.74 | -0.19 (-3.85%) | 396,400 |
28 Aug 2023 | HKD | 4.8 | 4.94 | 4.8 | 4.93 | 4.93 | +0.05 (+1.02%) | 210,400 |
25 Aug 2023 | HKD | 4.71 | 4.88 | 4.71 | 4.88 | 4.88 | -0.03 (-0.61%) | 221,396 |