Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | HKD | 1.55 | 1.59 | 1.52 | 1.59 | 1.59 | +0.04 (+2.58%) | 4,660,000 |
26 Sep 2023 | HKD | 1.61 | 1.62 | 1.55 | 1.55 | 1.55 | -0.06 (-3.73%) | 3,594,000 |
25 Sep 2023 | HKD | 1.65 | 1.66 | 1.58 | 1.61 | 1.61 | -0.04 (-2.42%) | 3,983,200 |
22 Sep 2023 | HKD | 1.63 | 1.67 | 1.6 | 1.65 | 1.65 | +0.02 (+1.23%) | 3,576,000 |
21 Sep 2023 | HKD | 1.72 | 1.72 | 1.63 | 1.63 | 1.63 | -0.09 (-5.23%) | 2,580,257 |
20 Sep 2023 | HKD | 1.86 | 1.86 | 1.72 | 1.72 | 1.72 | -0.15 (-8.02%) | 7,184,000 |
19 Sep 2023 | HKD | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | -0.02 (-1.06%) | 2,350,771 |
18 Sep 2023 | HKD | 1.9 | 1.9 | 1.84 | 1.89 | 1.89 | -0.01 (-0.53%) | 3,482,000 |
15 Sep 2023 | HKD | 1.86 | 1.9 | 1.83 | 1.9 | 1.9 | +0.04 (+2.15%) | 5,946,000 |
14 Sep 2023 | HKD | 1.86 | 1.87 | 1.83 | 1.86 | 1.86 | 0.0 (0.0%) | 1,982,400 |
13 Sep 2023 | HKD | 1.87 | 1.87 | 1.82 | 1.86 | 1.86 | -0.01 (-0.53%) | 2,840,000 |
12 Sep 2023 | HKD | 1.84 | 1.87 | 1.82 | 1.87 | 1.87 | +0.03 (+1.63%) | 1,992,000 |
11 Sep 2023 | HKD | 1.82 | 1.84 | 1.78 | 1.84 | 1.84 | +0.01 (+0.55%) | 2,770,800 |
7 Sep 2023 | HKD | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 1,944,223 |
6 Sep 2023 | HKD | 1.81 | 1.84 | 1.78 | 1.83 | 1.83 | +0.03 (+1.67%) | 3,072,000 |
5 Sep 2023 | HKD | 1.77 | 1.8 | 1.74 | 1.8 | 1.8 | -0.01 (-0.55%) | 4,170,000 |
4 Sep 2023 | HKD | 1.78 | 1.83 | 1.76 | 1.81 | 1.81 | -0.02 (-1.09%) | 3,135,200 |
1 Sep 2023 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 1.68 | 1.83 | 1.68 | 1.83 | 1.83 | +0.14 (+8.28%) | 10,794,000 |
30 Aug 2023 | HKD | 1.68 | 1.69 | 1.62 | 1.69 | 1.69 | +0.04 (+2.42%) | 4,739,600 |
29 Aug 2023 | HKD | 1.62 | 1.66 | 1.56 | 1.65 | 1.65 | +0.02 (+1.23%) | 4,430,800 |
28 Aug 2023 | HKD | 1.64 | 1.64 | 1.57 | 1.63 | 1.63 | +0.04 (+2.52%) | 1,606,000 |
25 Aug 2023 | HKD | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -0.03 (-1.85%) | 1,566,000 |
24 Aug 2023 | HKD | 1.59 | 1.64 | 1.59 | 1.62 | 1.62 | +0.04 (+2.53%) | 986,400 |
23 Aug 2023 | HKD | 1.59 | 1.6 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 1,114,000 |
22 Aug 2023 | HKD | 1.62 | 1.62 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 1,462,012 |
21 Aug 2023 | HKD | 1.65 | 1.65 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 1,480,303 |
18 Aug 2023 | HKD | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -0.02 (-1.24%) | 2,182,000 |
17 Aug 2023 | HKD | 1.59 | 1.62 | 1.55 | 1.61 | 1.61 | +0.02 (+1.26%) | 1,654,000 |
16 Aug 2023 | HKD | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | -0.04 (-2.45%) | 2,627,200 |