Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | HKD | 5.2 | 5.2 | 5.1 | 5.15 | 5.15 | -0.03 (-0.58%) | 605,900 |
22 Aug 2023 | HKD | 5.22 | 5.26 | 5.07 | 5.18 | 5.18 | 0.0 (0.0%) | 1,886,733 |
21 Aug 2023 | HKD | 5.4 | 5.4 | 5.12 | 5.18 | 5.18 | -0.21 (-3.90%) | 1,041,443 |
18 Aug 2023 | HKD | 5.56 | 5.56 | 5.34 | 5.39 | 5.39 | -0.1 (-1.82%) | 776,000 |
17 Aug 2023 | HKD | 5.7 | 5.71 | 5.39 | 5.49 | 5.49 | -0.03 (-0.54%) | 1,272,584 |
16 Aug 2023 | HKD | 5.68 | 5.68 | 5.5 | 5.52 | 5.52 | -0.25 (-4.33%) | 1,309,000 |
15 Aug 2023 | HKD | 5.6 | 5.77 | 5.56 | 5.77 | 5.77 | +0.17 (+3.04%) | 863,118 |
14 Aug 2023 | HKD | 6.01 | 6.02 | 5.54 | 5.6 | 5.6 | -0.5 (-8.20%) | 1,868,000 |
11 Aug 2023 | HKD | 6.13 | 6.2 | 6.02 | 6.1 | 6.1 | -0.03 (-0.49%) | 500,000 |
10 Aug 2023 | HKD | 6.04 | 6.2 | 6.04 | 6.13 | 6.13 | +0.08 (+1.32%) | 172,000 |
9 Aug 2023 | HKD | 6.1 | 6.1 | 6.03 | 6.05 | 6.05 | -0.05 (-0.82%) | 121,158 |
8 Aug 2023 | HKD | 6.18 | 6.18 | 6.06 | 6.1 | 6.1 | -0.08 (-1.29%) | 648,000 |
7 Aug 2023 | HKD | 6.19 | 6.29 | 6.18 | 6.18 | 6.18 | -0.07 (-1.12%) | 272,015 |
4 Aug 2023 | HKD | 6.25 | 6.37 | 6.2 | 6.25 | 6.25 | +0.03 (+0.48%) | 394,000 |
3 Aug 2023 | HKD | 6.29 | 6.32 | 6.16 | 6.22 | 6.22 | -0.09 (-1.43%) | 728,000 |
2 Aug 2023 | HKD | 6.58 | 6.58 | 6.22 | 6.31 | 6.31 | -0.27 (-4.10%) | 736,467 |
1 Aug 2023 | HKD | 6.64 | 6.64 | 6.37 | 6.58 | 6.58 | +0.1 (+1.54%) | 744,030 |
31 Jul 2023 | HKD | 6.18 | 6.48 | 6.18 | 6.48 | 6.48 | +0.36 (+5.88%) | 1,240,000 |
28 Jul 2023 | HKD | 6.4 | 6.4 | 6.12 | 6.12 | 6.12 | -0.13 (-2.08%) | 650,000 |
27 Jul 2023 | HKD | 6.21 | 6.3 | 6.19 | 6.25 | 6.25 | +0.03 (+0.48%) | 187,609 |
26 Jul 2023 | HKD | 6.26 | 6.26 | 6.2 | 6.22 | 6.22 | -0.02 (-0.32%) | 40,000 |
25 Jul 2023 | HKD | 6.25 | 6.25 | 6.05 | 6.24 | 6.24 | +0.08 (+1.30%) | 675,216 |
24 Jul 2023 | HKD | 6.13 | 6.18 | 6.06 | 6.16 | 6.16 | +0.01 (+0.16%) | 88,727 |
21 Jul 2023 | HKD | 6.07 | 6.18 | 6.07 | 6.15 | 6.15 | +0.11 (+1.82%) | 108,000 |
20 Jul 2023 | HKD | 6.18 | 6.18 | 6.01 | 6.04 | 6.04 | -0.1 (-1.63%) | 150,000 |
19 Jul 2023 | HKD | 6.13 | 6.14 | 5.95 | 6.14 | 6.14 | +0.02 (+0.33%) | 215,506 |
18 Jul 2023 | HKD | 6.35 | 6.35 | 6 | 6.12 | 6.12 | -0.25 (-3.92%) | 2,452,000 |
17 Jul 2023 | HKD | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 6.34 | 6.44 | 6.25 | 6.37 | 6.37 | +0.1 (+1.59%) | 677,000 |
13 Jul 2023 | HKD | 6.22 | 6.29 | 6.14 | 6.27 | 6.27 | +0.13 (+2.12%) | 482,000 |