Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | HKD | 3.92 | 3.95 | 3.88 | 3.92 | 3.92 | +0.01 (+0.26%) | 829,000 |
23 Aug 2023 | HKD | 3.9 | 3.91 | 3.8 | 3.91 | 3.91 | -0.01 (-0.26%) | 1,010,000 |
22 Aug 2023 | HKD | 3.93 | 3.94 | 3.8 | 3.92 | 3.92 | +0.01 (+0.26%) | 862,000 |
21 Aug 2023 | HKD | 3.9 | 3.96 | 3.75 | 3.91 | 3.91 | -0.07 (-1.76%) | 837,000 |
18 Aug 2023 | HKD | 4 | 4.05 | 3.83 | 3.98 | 3.98 | +0.08 (+2.05%) | 834,500 |
17 Aug 2023 | HKD | 3.96 | 4.17 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 826,000 |
16 Aug 2023 | HKD | 3.98 | 3.98 | 3.86 | 3.95 | 3.95 | -0.02 (-0.50%) | 869,000 |
15 Aug 2023 | HKD | 3.98 | 4.19 | 3.94 | 3.97 | 3.97 | -0.02 (-0.50%) | 1,038,500 |
14 Aug 2023 | HKD | 3.99 | 4 | 3.75 | 3.99 | 3.99 | 0.0 (0.0%) | 1,130,500 |
11 Aug 2023 | HKD | 4.08 | 4.08 | 3.6 | 3.99 | 3.99 | -0.05 (-1.24%) | 1,409,500 |
10 Aug 2023 | HKD | 4.03 | 4.04 | 4 | 4.04 | 4.04 | +0.02 (+0.50%) | 844,000 |
9 Aug 2023 | HKD | 4.1 | 4.24 | 4.02 | 4.02 | 4.02 | -0.08 (-1.95%) | 850,000 |
8 Aug 2023 | HKD | 4.24 | 4.24 | 3.95 | 4.1 | 4.1 | -0.12 (-2.84%) | 1,148,500 |
7 Aug 2023 | HKD | 4.3 | 4.3 | 4.18 | 4.22 | 4.22 | -0.06 (-1.40%) | 897,500 |
4 Aug 2023 | HKD | 4.27 | 4.29 | 4.27 | 4.28 | 4.28 | -0.01 (-0.23%) | 9,354,000 |
3 Aug 2023 | HKD | 4.25 | 4.29 | 4.25 | 4.29 | 4.29 | +0.04 (+0.94%) | 741,000 |
2 Aug 2023 | HKD | 4.3 | 4.3 | 4.25 | 4.25 | 4.25 | -0.05 (-1.16%) | 6,200,500 |
1 Aug 2023 | HKD | 4.3 | 4.3 | 4.25 | 4.3 | 4.3 | 0.0 (0.0%) | 773,500 |
31 Jul 2023 | HKD | 4.4 | 4.4 | 4.19 | 4.3 | 4.3 | -0.03 (-0.69%) | 913,500 |
28 Jul 2023 | HKD | 4.2 | 4.38 | 4.2 | 4.33 | 4.33 | +0.01 (+0.23%) | 855,500 |
27 Jul 2023 | HKD | 4.32 | 4.33 | 4.21 | 4.32 | 4.32 | +0.07 (+1.65%) | 764,000 |
26 Jul 2023 | HKD | 4.11 | 4.25 | 4.1 | 4.25 | 4.25 | +0.07 (+1.67%) | 827,500 |
25 Jul 2023 | HKD | 4.16 | 4.18 | 4.11 | 4.18 | 4.18 | +0.02 (+0.48%) | 806,500 |
24 Jul 2023 | HKD | 4.19 | 4.25 | 4.11 | 4.16 | 4.16 | -0.03 (-0.72%) | 783,500 |
21 Jul 2023 | HKD | 4.15 | 4.19 | 4.06 | 4.19 | 4.19 | +0.04 (+0.96%) | 802,500 |
20 Jul 2023 | HKD | 4.19 | 4.21 | 4.13 | 4.15 | 4.15 | -0.05 (-1.19%) | 783,000 |
19 Jul 2023 | HKD | 4.17 | 4.28 | 4.11 | 4.2 | 4.2 | +0.03 (+0.72%) | 728,000 |
18 Jul 2023 | HKD | 4.2 | 4.29 | 4.11 | 4.17 | 4.17 | +0.02 (+0.48%) | 946,500 |
17 Jul 2023 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 4.21 | 4.21 | 4.12 | 4.15 | 4.15 | -0.06 (-1.43%) | 771,000 |