Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | HKD | 3.59 | 3.6 | 3.51 | 3.52 | 3.52 | -0.08 (-2.22%) | 1,387,380 |
14 Aug 2023 | HKD | 3.74 | 3.74 | 3.5 | 3.6 | 3.6 | -0.14 (-3.74%) | 3,682,000 |
11 Aug 2023 | HKD | 3.85 | 3.85 | 3.65 | 3.74 | 3.74 | -0.11 (-2.86%) | 3,674,800 |
10 Aug 2023 | HKD | 3.83 | 3.86 | 3.74 | 3.85 | 3.85 | +0.02 (+0.52%) | 1,315,534 |
9 Aug 2023 | HKD | 3.84 | 3.88 | 3.8 | 3.83 | 3.83 | -0.01 (-0.26%) | 1,383,225 |
8 Aug 2023 | HKD | 3.92 | 3.92 | 3.8 | 3.84 | 3.84 | -0.08 (-2.04%) | 2,484,400 |
7 Aug 2023 | HKD | 4.02 | 4.02 | 3.91 | 3.92 | 3.92 | -0.08 (-2%) | 943,000 |
4 Aug 2023 | HKD | 3.99 | 4.12 | 3.96 | 4 | 4 | +0.08 (+2.04%) | 1,521,200 |
3 Aug 2023 | HKD | 3.9 | 4.01 | 3.9 | 3.92 | 3.92 | -0.01 (-0.25%) | 1,421,350 |
2 Aug 2023 | HKD | 4.14 | 4.15 | 3.91 | 3.93 | 3.93 | -0.2 (-4.84%) | 2,627,000 |
1 Aug 2023 | HKD | 4.03 | 4.15 | 3.97 | 4.13 | 4.13 | +0.17 (+4.29%) | 4,043,000 |
31 Jul 2023 | HKD | 3.96 | 4.12 | 3.94 | 3.96 | 3.96 | +0.02 (+0.51%) | 5,376,100 |
28 Jul 2023 | HKD | 3.86 | 3.98 | 3.77 | 3.94 | 3.94 | +0.04 (+1.03%) | 3,000,000 |
27 Jul 2023 | HKD | 3.8 | 3.92 | 3.76 | 3.9 | 3.9 | +0.09 (+2.36%) | 2,078,000 |
26 Jul 2023 | HKD | 3.87 | 3.87 | 3.75 | 3.81 | 3.81 | -0.08 (-2.06%) | 1,618,000 |
25 Jul 2023 | HKD | 3.87 | 3.89 | 3.8 | 3.89 | 3.89 | +0.13 (+3.46%) | 2,423,000 |
24 Jul 2023 | HKD | 3.78 | 3.81 | 3.69 | 3.76 | 3.76 | -0.05 (-1.31%) | 3,755,000 |
21 Jul 2023 | HKD | 3.82 | 3.9 | 3.78 | 3.81 | 3.81 | -0.01 (-0.26%) | 1,920,900 |
20 Jul 2023 | HKD | 3.9 | 3.95 | 3.77 | 3.82 | 3.82 | -0.08 (-2.05%) | 2,081,000 |
19 Jul 2023 | HKD | 3.85 | 3.96 | 3.83 | 3.9 | 3.9 | +0.05 (+1.30%) | 3,882,000 |
18 Jul 2023 | HKD | 4.02 | 4.02 | 3.81 | 3.85 | 3.85 | -0.21 (-5.17%) | 4,701,452 |
17 Jul 2023 | HKD | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 4.1 | 4.14 | 3.99 | 4.06 | 4.06 | -0.04 (-0.98%) | 2,130,000 |
13 Jul 2023 | HKD | 3.93 | 4.15 | 3.93 | 4.1 | 4.1 | +0.18 (+4.59%) | 5,338,000 |
12 Jul 2023 | HKD | 3.9 | 4.04 | 3.89 | 3.92 | 3.92 | +0.02 (+0.51%) | 2,064,000 |
11 Jul 2023 | HKD | 3.8 | 3.97 | 3.8 | 3.9 | 3.9 | +0.1 (+2.63%) | 3,572,000 |
10 Jul 2023 | HKD | 3.73 | 3.85 | 3.73 | 3.8 | 3.8 | +0.09 (+2.43%) | 3,246,000 |
7 Jul 2023 | HKD | 4 | 4 | 3.69 | 3.71 | 3.71 | -0.3 (-7.48%) | 7,781,271 |
6 Jul 2023 | HKD | 4.05 | 4.13 | 3.96 | 4.01 | 4.01 | +0.01 (+0.25%) | 3,549,730 |
5 Jul 2023 | HKD | 4.02 | 4.11 | 3.96 | 4 | 4 | +0.02 (+0.50%) | 3,380,000 |