Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | HKD | 3.47 | 3.51 | 3.42 | 3.49 | 3.49 | -0.02 (-0.57%) | 5,522,000 |
8 Aug 2023 | HKD | 3.59 | 3.63 | 3.48 | 3.51 | 3.51 | -0.06 (-1.68%) | 8,583,759 |
7 Aug 2023 | HKD | 3.66 | 3.66 | 3.53 | 3.57 | 3.57 | -0.07 (-1.92%) | 12,093,808 |
4 Aug 2023 | HKD | 3.71 | 3.72 | 3.6 | 3.64 | 3.64 | -0.03 (-0.82%) | 8,677,605 |
3 Aug 2023 | HKD | 3.5 | 3.73 | 3.43 | 3.67 | 3.67 | +0.17 (+4.86%) | 29,344,951 |
2 Aug 2023 | HKD | 3.65 | 3.65 | 3.46 | 3.5 | 3.5 | -0.12 (-3.31%) | 11,577,500 |
1 Aug 2023 | HKD | 3.62 | 3.63 | 3.55 | 3.62 | 3.62 | +0.02 (+0.56%) | 7,574,151 |
31 Jul 2023 | HKD | 3.67 | 3.7 | 3.59 | 3.6 | 3.6 | 0.0 (0.0%) | 14,678,505 |
28 Jul 2023 | HKD | 3.58 | 3.6 | 3.5 | 3.6 | 3.6 | +0.02 (+0.56%) | 12,242,156 |
27 Jul 2023 | HKD | 3.45 | 3.58 | 3.45 | 3.58 | 3.58 | +0.13 (+3.77%) | 18,320,900 |
26 Jul 2023 | HKD | 3.4 | 3.45 | 3.35 | 3.45 | 3.45 | +0.05 (+1.47%) | 9,344,000 |
25 Jul 2023 | HKD | 3.37 | 3.42 | 3.35 | 3.4 | 3.4 | +0.08 (+2.41%) | 11,657,267 |
24 Jul 2023 | HKD | 3.35 | 3.37 | 3.25 | 3.32 | 3.32 | -0.05 (-1.48%) | 19,250,675 |
21 Jul 2023 | HKD | 3.38 | 3.39 | 3.34 | 3.37 | 3.37 | +0.02 (+0.60%) | 3,159,555 |
20 Jul 2023 | HKD | 3.38 | 3.4 | 3.33 | 3.35 | 3.35 | -0.03 (-0.89%) | 5,685,044 |
19 Jul 2023 | HKD | 3.39 | 3.41 | 3.31 | 3.38 | 3.38 | -0.05 (-1.46%) | 12,876,892 |
18 Jul 2023 | HKD | 3.48 | 3.48 | 3.34 | 3.43 | 3.43 | -0.05 (-1.44%) | 10,858,000 |
17 Jul 2023 | HKD | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 3.5 | 3.52 | 3.44 | 3.48 | 3.48 | 0.0 (0.0%) | 6,198,333 |
13 Jul 2023 | HKD | 3.44 | 3.56 | 3.44 | 3.48 | 3.48 | +0.04 (+1.16%) | 18,033,039 |
12 Jul 2023 | HKD | 3.45 | 3.49 | 3.41 | 3.44 | 3.44 | 0.0 (0.0%) | 8,832,000 |
11 Jul 2023 | HKD | 3.38 | 3.52 | 3.38 | 3.44 | 3.44 | +0.06 (+1.78%) | 11,230,312 |
10 Jul 2023 | HKD | 3.32 | 3.39 | 3.31 | 3.38 | 3.38 | +0.11 (+3.36%) | 6,537,700 |
7 Jul 2023 | HKD | 3.26 | 3.34 | 3.21 | 3.27 | 3.27 | -0.04 (-1.21%) | 7,275,152 |
6 Jul 2023 | HKD | 3.41 | 3.41 | 3.26 | 3.31 | 3.31 | -0.1 (-2.93%) | 10,235,500 |
5 Jul 2023 | HKD | 3.46 | 3.46 | 3.39 | 3.41 | 3.41 | -0.05 (-1.45%) | 6,134,000 |
4 Jul 2023 | HKD | 3.46 | 3.49 | 3.43 | 3.46 | 3.46 | -0.01 (-0.29%) | 4,635,373 |
3 Jul 2023 | HKD | 3.36 | 3.52 | 3.36 | 3.47 | 3.47 | +0.13 (+3.89%) | 11,251,175 |
30 Jun 2023 | HKD | 3.4 | 3.46 | 3.33 | 3.34 | 3.34 | -0.06 (-1.76%) | 5,928,491 |
29 Jun 2023 | HKD | 3.46 | 3.46 | 3.36 | 3.4 | 3.4 | -0.05 (-1.45%) | 4,925,000 |