Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2023 | HKD | 3.79 | 3.79 | 3.68 | 3.68 | 3.68 | -0.12 (-3.16%) | 172,000 |
15 Sep 2023 | HKD | 3.95 | 3.95 | 3.74 | 3.8 | 3.8 | -0.05 (-1.30%) | 134,000 |
14 Sep 2023 | HKD | 3.72 | 3.85 | 3.7 | 3.85 | 3.85 | +0.11 (+2.94%) | 156,000 |
13 Sep 2023 | HKD | 3.8 | 3.82 | 3.7 | 3.74 | 3.74 | 0.0 (0.0%) | 146,000 |
12 Sep 2023 | HKD | 3.73 | 3.77 | 3.68 | 3.74 | 3.74 | +0.01 (+0.27%) | 174,200 |
11 Sep 2023 | HKD | 3.8 | 3.8 | 3.69 | 3.73 | 3.73 | 0.0 (0.0%) | 160,500 |
7 Sep 2023 | HKD | 3.82 | 3.85 | 3.7 | 3.73 | 3.73 | -0.1 (-2.61%) | 204,000 |
6 Sep 2023 | HKD | 4.17 | 4.17 | 3.78 | 3.83 | 3.83 | -0.35 (-8.37%) | 257,300 |
5 Sep 2023 | HKD | 4 | 4.44 | 4 | 4.18 | 4.18 | +0.22 (+5.56%) | 364,000 |
4 Sep 2023 | HKD | 3.22 | 4.09 | 3.22 | 3.96 | 3.96 | +0.76 (+23.75%) | 342,000 |
1 Sep 2023 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 3.24 | 3.42 | 3.2 | 3.2 | 3.2 | -0.06 (-1.84%) | 104,000 |
30 Aug 2023 | HKD | 3.2 | 3.32 | 3.01 | 3.26 | 3.26 | +0.01 (+0.31%) | 92,000 |
29 Aug 2023 | HKD | 3.64 | 3.64 | 3.11 | 3.25 | 3.25 | -0.4 (-10.96%) | 266,500 |
28 Aug 2023 | HKD | 3.81 | 3.85 | 3.42 | 3.65 | 3.65 | -0.15 (-3.95%) | 340,000 |
25 Aug 2023 | HKD | 3.81 | 3.81 | 3.25 | 3.8 | 3.8 | -0.02 (-0.52%) | 292,000 |
24 Aug 2023 | HKD | 3.83 | 3.83 | 3.78 | 3.82 | 3.82 | -0.02 (-0.52%) | 152,475 |
23 Aug 2023 | HKD | 3.9 | 3.9 | 3.8 | 3.84 | 3.84 | -0.02 (-0.52%) | 183,700 |
22 Aug 2023 | HKD | 3.95 | 4.01 | 3.75 | 3.86 | 3.86 | -0.09 (-2.28%) | 182,000 |
21 Aug 2023 | HKD | 3.97 | 4 | 3.92 | 3.95 | 3.95 | 0.0 (0.0%) | 148,000 |
18 Aug 2023 | HKD | 4.07 | 4.08 | 3.95 | 3.95 | 3.95 | -0.1 (-2.47%) | 208,000 |
17 Aug 2023 | HKD | 4 | 4.13 | 4 | 4.05 | 4.05 | +0.08 (+2.02%) | 154,200 |
16 Aug 2023 | HKD | 4.01 | 4.01 | 3.93 | 3.97 | 3.97 | -0.01 (-0.25%) | 142,000 |
15 Aug 2023 | HKD | 4.04 | 4.04 | 3.96 | 3.98 | 3.98 | -0.05 (-1.24%) | 142,000 |
14 Aug 2023 | HKD | 3.93 | 4.06 | 3.92 | 4.03 | 4.03 | +0.12 (+3.07%) | 333,663 |
11 Aug 2023 | HKD | 3.95 | 4 | 3.91 | 3.91 | 3.91 | -0.01 (-0.26%) | 218,000 |
10 Aug 2023 | HKD | 3.95 | 3.95 | 3.91 | 3.92 | 3.92 | 0.0 (0.0%) | 156,000 |
9 Aug 2023 | HKD | 3.91 | 4.04 | 3.91 | 3.92 | 3.92 | 0.0 (0.0%) | 221,700 |
8 Aug 2023 | HKD | 3.93 | 3.96 | 3.8 | 3.92 | 3.92 | +0.03 (+0.77%) | 176,000 |
7 Aug 2023 | HKD | 4.03 | 4.04 | 3.88 | 3.89 | 3.89 | -0.11 (-2.75%) | 148,600 |