Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | HKD | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 3.06 | 3.08 | 3.02 | 3.06 | 3.06 | -0.04 (-1.29%) | 1,846,000 |
30 Aug 2023 | HKD | 3.11 | 3.16 | 3.07 | 3.1 | 3.1 | +0.01 (+0.32%) | 196,000 |
29 Aug 2023 | HKD | 3.07 | 3.13 | 3.05 | 3.09 | 3.09 | 0.0 (0.0%) | 657,000 |
28 Aug 2023 | HKD | 3.17 | 3.19 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 399,000 |
25 Aug 2023 | HKD | 3.08 | 3.12 | 3.05 | 3.09 | 3.09 | +0.01 (+0.32%) | 351,000 |
24 Aug 2023 | HKD | 3.15 | 3.15 | 3.07 | 3.08 | 3.08 | +0.03 (+0.98%) | 52,500 |
23 Aug 2023 | HKD | 3.09 | 3.11 | 3.05 | 3.05 | 3.05 | -0.04 (-1.29%) | 327,500 |
22 Aug 2023 | HKD | 3.08 | 3.2 | 3.05 | 3.09 | 3.09 | -0.03 (-0.96%) | 207,000 |
21 Aug 2023 | HKD | 3.16 | 3.18 | 3.1 | 3.12 | 3.12 | -0.06 (-1.89%) | 444,000 |
18 Aug 2023 | HKD | 3.26 | 3.3 | 3.18 | 3.18 | 3.18 | -0.09 (-2.75%) | 245,000 |
17 Aug 2023 | HKD | 3.27 | 3.3 | 3.25 | 3.27 | 3.27 | -0.06 (-1.80%) | 367,500 |
16 Aug 2023 | HKD | 3.3 | 3.43 | 3.27 | 3.33 | 3.33 | +0.02 (+0.60%) | 337,000 |
15 Aug 2023 | HKD | 3.34 | 3.35 | 3.3 | 3.31 | 3.31 | -0.04 (-1.19%) | 146,000 |
14 Aug 2023 | HKD | 3.34 | 3.4 | 3.3 | 3.35 | 3.35 | -0.08 (-2.33%) | 525,000 |
11 Aug 2023 | HKD | 3.48 | 3.48 | 3.38 | 3.43 | 3.43 | -0.01 (-0.29%) | 242,000 |
10 Aug 2023 | HKD | 3.41 | 3.44 | 3.41 | 3.44 | 3.44 | +0.03 (+0.88%) | 124,000 |
9 Aug 2023 | HKD | 3.42 | 3.44 | 3.39 | 3.41 | 3.41 | 0.0 (0.0%) | 344,000 |
8 Aug 2023 | HKD | 3.48 | 3.49 | 3.41 | 3.41 | 3.41 | -0.07 (-2.01%) | 1,024,000 |
7 Aug 2023 | HKD | 3.5 | 3.52 | 3.47 | 3.48 | 3.48 | -0.06 (-1.69%) | 484,500 |
4 Aug 2023 | HKD | 3.51 | 3.61 | 3.51 | 3.54 | 3.54 | -0.03 (-0.84%) | 260,010 |
3 Aug 2023 | HKD | 3.6 | 3.66 | 3.55 | 3.57 | 3.57 | -0.1 (-2.72%) | 368,000 |
2 Aug 2023 | HKD | 3.62 | 3.71 | 3.62 | 3.67 | 3.67 | +0.03 (+0.82%) | 231,500 |
1 Aug 2023 | HKD | 3.77 | 3.77 | 3.6 | 3.64 | 3.64 | -0.13 (-3.45%) | 197,500 |
31 Jul 2023 | HKD | 3.74 | 3.77 | 3.65 | 3.77 | 3.77 | +0.1 (+2.72%) | 550,000 |
28 Jul 2023 | HKD | 3.63 | 3.69 | 3.6 | 3.67 | 3.67 | +0.04 (+1.10%) | 197,500 |
27 Jul 2023 | HKD | 3.59 | 3.65 | 3.59 | 3.63 | 3.63 | +0.05 (+1.40%) | 94,205 |
26 Jul 2023 | HKD | 3.62 | 3.62 | 3.57 | 3.58 | 3.58 | +0.02 (+0.56%) | 242,500 |
25 Jul 2023 | HKD | 3.56 | 3.58 | 3.52 | 3.56 | 3.56 | +0.04 (+1.14%) | 300,500 |
24 Jul 2023 | HKD | 3.51 | 3.55 | 3.44 | 3.52 | 3.52 | -0.01 (-0.28%) | 473,500 |