Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | HKD | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 528,000 |
23 Aug 2023 | HKD | 0.83 | 0.84 | 0.81 | 0.84 | 0.84 | +0.01 (+1.20%) | 379,000 |
22 Aug 2023 | HKD | 0.81 | 0.84 | 0.8 | 0.83 | 0.83 | +0.03 (+3.75%) | 440,000 |
21 Aug 2023 | HKD | 0.84 | 0.84 | 0.8 | 0.8 | 0.8 | -0.04 (-4.76%) | 1,156,000 |
18 Aug 2023 | HKD | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 1,127,000 |
17 Aug 2023 | HKD | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | +0.01 (+1.18%) | 1,534,200 |
16 Aug 2023 | HKD | 0.88 | 0.9 | 0.83 | 0.85 | 0.85 | +0.04 (+4.94%) | 6,835,150 |
15 Aug 2023 | HKD | 0.81 | 0.81 | 0.79 | 0.81 | 0.81 | 0.0 (0.0%) | 624,000 |
14 Aug 2023 | HKD | 0.84 | 0.84 | 0.78 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,484,000 |
11 Aug 2023 | HKD | 0.85 | 0.85 | 0.79 | 0.8 | 0.8 | -0.05 (-5.88%) | 1,617,500 |
10 Aug 2023 | HKD | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | 0.0 (0.0%) | 2,436,000 |
9 Aug 2023 | HKD | 0.89 | 0.89 | 0.83 | 0.85 | 0.85 | -0.04 (-4.49%) | 1,812,000 |
8 Aug 2023 | HKD | 0.92 | 0.94 | 0.87 | 0.89 | 0.89 | -0.04 (-4.30%) | 3,752,526 |
7 Aug 2023 | HKD | 0.92 | 0.95 | 0.91 | 0.93 | 0.93 | +0.01 (+1.09%) | 2,367,040 |
4 Aug 2023 | HKD | 0.95 | 0.96 | 0.9 | 0.92 | 0.92 | +0.01 (+1.10%) | 3,976,500 |
3 Aug 2023 | HKD | 0.86 | 0.91 | 0.85 | 0.91 | 0.91 | +0.07 (+8.33%) | 4,185,080 |
2 Aug 2023 | HKD | 0.82 | 0.87 | 0.81 | 0.84 | 0.84 | +0.02 (+2.44%) | 6,283,000 |
1 Aug 2023 | HKD | 0.78 | 0.83 | 0.78 | 0.82 | 0.82 | +0.03 (+3.80%) | 1,674,500 |
31 Jul 2023 | HKD | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 481,002 |
28 Jul 2023 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 356,000 |
27 Jul 2023 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 424,000 |
26 Jul 2023 | HKD | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 472,000 |
25 Jul 2023 | HKD | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 1,751,000 |
24 Jul 2023 | HKD | 0.77 | 0.79 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 499,000 |
21 Jul 2023 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 590,000 |
20 Jul 2023 | HKD | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 128,000 |
19 Jul 2023 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 216,000 |
18 Jul 2023 | HKD | 0.8 | 0.81 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 1,680,000 |
17 Jul 2023 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 0.82 | 0.82 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 297,373 |