Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | HKD | 1.18 | 1.23 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 558,000 |
15 Aug 2023 | HKD | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -0.04 (-3.25%) | 492,000 |
14 Aug 2023 | HKD | 1.21 | 1.31 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 4,940,000 |
11 Aug 2023 | HKD | 1.15 | 1.24 | 1.15 | 1.22 | 1.22 | +0.05 (+4.27%) | 4,230,000 |
10 Aug 2023 | HKD | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | -0.01 (-0.85%) | 498,000 |
9 Aug 2023 | HKD | 1.13 | 1.2 | 1.13 | 1.18 | 1.18 | +0.03 (+2.61%) | 780,000 |
8 Aug 2023 | HKD | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -0.04 (-3.36%) | 528,000 |
7 Aug 2023 | HKD | 1.19 | 1.2 | 1.15 | 1.19 | 1.19 | +0.01 (+0.85%) | 582,000 |
4 Aug 2023 | HKD | 1.15 | 1.19 | 1.13 | 1.18 | 1.18 | +0.01 (+0.85%) | 396,000 |
3 Aug 2023 | HKD | 1.16 | 1.18 | 1.13 | 1.17 | 1.17 | +0.02 (+1.74%) | 354,000 |
2 Aug 2023 | HKD | 1.15 | 1.2 | 1.15 | 1.15 | 1.15 | +0.01 (+0.88%) | 624,000 |
1 Aug 2023 | HKD | 1.14 | 1.33 | 1.11 | 1.14 | 1.14 | +0.01 (+0.88%) | 10,831,400 |
31 Jul 2023 | HKD | 1.18 | 1.19 | 1.11 | 1.13 | 1.13 | -0.07 (-5.83%) | 1,800,000 |
28 Jul 2023 | HKD | 1.27 | 1.27 | 1.17 | 1.2 | 1.2 | -0.07 (-5.51%) | 1,680,000 |
27 Jul 2023 | HKD | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | +0.03 (+2.42%) | 361,400 |
26 Jul 2023 | HKD | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 804,000 |
25 Jul 2023 | HKD | 1.28 | 1.32 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 1,218,000 |
24 Jul 2023 | HKD | 1.26 | 1.3 | 1.2 | 1.28 | 1.28 | +0.01 (+0.79%) | 1,854,565 |
21 Jul 2023 | HKD | 1.27 | 1.27 | 1.21 | 1.27 | 1.27 | 0.0 (0.0%) | 1,032,086 |
20 Jul 2023 | HKD | 1.2 | 1.32 | 1.19 | 1.27 | 1.27 | +0.07 (+5.83%) | 27,578,000 |
19 Jul 2023 | HKD | 1.15 | 1.24 | 1.1 | 1.2 | 1.2 | +0.06 (+5.26%) | 4,893,960 |
18 Jul 2023 | HKD | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -0.06 (-5%) | 1,839,800 |
17 Jul 2023 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 1.19 | 1.23 | 1.12 | 1.2 | 1.2 | -0.07 (-5.51%) | 38,452,800 |
13 Jul 2023 | HKD | 1.07 | 1.3 | 1.06 | 1.27 | 1.27 | +0.2 (+18.69%) | 13,269,294 |
12 Jul 2023 | HKD | 1.1 | 1.18 | 1.01 | 1.07 | 1.07 | +0.06 (+5.94%) | 23,376,375 |
11 Jul 2023 | HKD | 1 | 1.02 | 0.98 | 1.01 | 1.01 | -0.02 (-1.94%) | 456,000 |
10 Jul 2023 | HKD | 1.02 | 1.03 | 0.99 | 1.03 | 1.03 | +0.03 (+3%) | 433,500 |
7 Jul 2023 | HKD | 1 | 1.02 | 0.98 | 1 | 1 | -0.06 (-5.66%) | 618,000 |
6 Jul 2023 | HKD | 1.06 | 1.06 | 1.02 | 1.06 | 1.06 | -0.04 (-3.64%) | 690,000 |