Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | HKD | 3.31 | 3.35 | 3.16 | 3.2 | 3.2 | -0.11 (-3.32%) | 1,222,000 |
22 Aug 2023 | HKD | 3.41 | 3.41 | 3.27 | 3.31 | 3.31 | 0.0 (0.0%) | 1,690,000 |
21 Aug 2023 | HKD | 3.39 | 3.45 | 3.23 | 3.31 | 3.31 | -0.09 (-2.65%) | 5,623,000 |
18 Aug 2023 | HKD | 3.5 | 3.57 | 3.38 | 3.4 | 3.4 | -0.08 (-2.30%) | 985,000 |
17 Aug 2023 | HKD | 3.51 | 3.53 | 3.43 | 3.48 | 3.48 | -0.05 (-1.42%) | 446,000 |
16 Aug 2023 | HKD | 3.54 | 3.56 | 3.42 | 3.53 | 3.53 | +0.03 (+0.86%) | 1,238,000 |
15 Aug 2023 | HKD | 3.54 | 3.56 | 3.4 | 3.5 | 3.5 | -0.04 (-1.13%) | 3,344,884 |
14 Aug 2023 | HKD | 3.5 | 3.58 | 3.35 | 3.54 | 3.54 | +0.02 (+0.57%) | 2,989,000 |
11 Aug 2023 | HKD | 3.48 | 3.56 | 3.39 | 3.52 | 3.52 | +0.04 (+1.15%) | 2,611,000 |
10 Aug 2023 | HKD | 3.61 | 3.61 | 3.46 | 3.48 | 3.48 | -0.13 (-3.60%) | 1,289,000 |
9 Aug 2023 | HKD | 3.58 | 3.62 | 3.49 | 3.61 | 3.61 | +0.05 (+1.40%) | 1,179,000 |
8 Aug 2023 | HKD | 3.65 | 3.65 | 3.53 | 3.56 | 3.56 | -0.1 (-2.73%) | 1,228,000 |
7 Aug 2023 | HKD | 3.77 | 3.77 | 3.61 | 3.66 | 3.66 | -0.09 (-2.40%) | 2,330,518 |
4 Aug 2023 | HKD | 3.83 | 3.85 | 3.66 | 3.75 | 3.75 | -0.01 (-0.27%) | 1,502,376 |
3 Aug 2023 | HKD | 3.8 | 3.89 | 3.73 | 3.76 | 3.76 | -0.06 (-1.57%) | 2,922,701 |
2 Aug 2023 | HKD | 3.82 | 3.97 | 3.77 | 3.82 | 3.82 | +0.04 (+1.06%) | 4,303,488 |
1 Aug 2023 | HKD | 4.01 | 4.01 | 3.77 | 3.78 | 3.78 | -0.19 (-4.79%) | 1,730,274 |
31 Jul 2023 | HKD | 3.97 | 4.1 | 3.95 | 3.97 | 3.97 | +0.08 (+2.06%) | 3,352,000 |
28 Jul 2023 | HKD | 3.77 | 3.92 | 3.69 | 3.89 | 3.89 | +0.09 (+2.37%) | 5,153,000 |
27 Jul 2023 | HKD | 3.8 | 3.83 | 3.71 | 3.8 | 3.8 | +0.06 (+1.60%) | 1,550,000 |
26 Jul 2023 | HKD | 3.74 | 3.8 | 3.67 | 3.74 | 3.74 | 0.0 (0.0%) | 1,288,500 |
25 Jul 2023 | HKD | 3.49 | 3.77 | 3.49 | 3.74 | 3.74 | +0.37 (+10.98%) | 4,184,259 |
24 Jul 2023 | HKD | 3.48 | 3.5 | 3.35 | 3.37 | 3.37 | -0.13 (-3.71%) | 2,764,500 |
21 Jul 2023 | HKD | 3.62 | 3.62 | 3.48 | 3.5 | 3.5 | -0.11 (-3.05%) | 1,028,508 |
20 Jul 2023 | HKD | 3.57 | 3.68 | 3.57 | 3.61 | 3.61 | +0.08 (+2.27%) | 2,223,000 |
19 Jul 2023 | HKD | 3.5 | 3.57 | 3.43 | 3.53 | 3.53 | +0.06 (+1.73%) | 2,419,000 |
18 Jul 2023 | HKD | 3.52 | 3.52 | 3.42 | 3.47 | 3.47 | -0.04 (-1.14%) | 2,715,000 |
17 Jul 2023 | HKD | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 3.52 | 3.53 | 3.45 | 3.51 | 3.51 | +0.02 (+0.57%) | 2,499,000 |
13 Jul 2023 | HKD | 3.48 | 3.55 | 3.47 | 3.49 | 3.49 | +0.02 (+0.58%) | 1,438,000 |