Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | HKD | 1.4 | 1.4 | 1.37 | 1.4 | 1.4 | -0.01 (-0.71%) | 576,000 |
27 Sep 2023 | HKD | 1.34 | 1.42 | 1.33 | 1.41 | 1.41 | +0.07 (+5.22%) | 594,000 |
26 Sep 2023 | HKD | 1.43 | 1.43 | 1.34 | 1.34 | 1.34 | -0.07 (-4.96%) | 578,360 |
25 Sep 2023 | HKD | 1.44 | 1.44 | 1.36 | 1.41 | 1.41 | -0.04 (-2.76%) | 618,000 |
22 Sep 2023 | HKD | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 492,000 |
21 Sep 2023 | HKD | 1.49 | 1.49 | 1.43 | 1.45 | 1.45 | -0.02 (-1.36%) | 498,000 |
20 Sep 2023 | HKD | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | +0.01 (+0.68%) | 414,000 |
19 Sep 2023 | HKD | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 2,452,000 |
18 Sep 2023 | HKD | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 414,000 |
15 Sep 2023 | HKD | 1.55 | 1.55 | 1.47 | 1.51 | 1.51 | -0.04 (-2.58%) | 2,232,000 |
14 Sep 2023 | HKD | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 474,000 |
13 Sep 2023 | HKD | 1.57 | 1.58 | 1.53 | 1.56 | 1.56 | -0.01 (-0.64%) | 546,000 |
12 Sep 2023 | HKD | 1.5 | 1.58 | 1.5 | 1.57 | 1.57 | +0.02 (+1.29%) | 570,000 |
11 Sep 2023 | HKD | 1.46 | 1.59 | 1.4 | 1.55 | 1.55 | +0.03 (+1.97%) | 4,470,000 |
7 Sep 2023 | HKD | 1.52 | 1.52 | 1.47 | 1.52 | 1.52 | -0.01 (-0.65%) | 648,000 |
6 Sep 2023 | HKD | 1.56 | 1.56 | 1.49 | 1.53 | 1.53 | -0.03 (-1.92%) | 563,600 |
5 Sep 2023 | HKD | 1.55 | 1.56 | 1.51 | 1.56 | 1.56 | -0.02 (-1.27%) | 534,000 |
4 Sep 2023 | HKD | 1.55 | 1.58 | 1.53 | 1.58 | 1.58 | +0.03 (+1.94%) | 570,000 |
1 Sep 2023 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 1.57 | 1.57 | 1.51 | 1.55 | 1.55 | -0.05 (-3.13%) | 606,000 |
30 Aug 2023 | HKD | 1.6 | 1.61 | 1.57 | 1.6 | 1.6 | -0.03 (-1.84%) | 546,000 |
29 Aug 2023 | HKD | 1.6 | 1.63 | 1.56 | 1.63 | 1.63 | +0.04 (+2.52%) | 516,400 |
28 Aug 2023 | HKD | 1.6 | 1.62 | 1.56 | 1.59 | 1.59 | -0.01 (-0.63%) | 600,000 |
25 Aug 2023 | HKD | 1.59 | 1.63 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 468,400 |
24 Aug 2023 | HKD | 1.61 | 1.63 | 1.57 | 1.6 | 1.6 | -0.02 (-1.23%) | 528,000 |
23 Aug 2023 | HKD | 1.62 | 1.62 | 1.55 | 1.62 | 1.62 | -0.03 (-1.82%) | 624,000 |
22 Aug 2023 | HKD | 1.6 | 1.66 | 1.6 | 1.65 | 1.65 | +0.05 (+3.13%) | 570,000 |
21 Aug 2023 | HKD | 1.61 | 1.61 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 510,000 |
18 Aug 2023 | HKD | 1.64 | 1.64 | 1.59 | 1.62 | 1.62 | -0.03 (-1.82%) | 489,200 |
17 Aug 2023 | HKD | 1.64 | 1.65 | 1.58 | 1.65 | 1.65 | 0.0 (0.0%) | 774,000 |