Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | HKD | 3.14 | 3.18 | 3.07 | 3.07 | 3.07 | -0.05 (-1.60%) | 1,484,000 |
25 Aug 2023 | HKD | 3.07 | 3.14 | 3.07 | 3.12 | 3.12 | +0.03 (+0.97%) | 1,202,000 |
24 Aug 2023 | HKD | 3.15 | 3.16 | 3.05 | 3.09 | 3.09 | -0.05 (-1.59%) | 1,478,000 |
23 Aug 2023 | HKD | 3.1 | 3.19 | 3.08 | 3.14 | 3.14 | +0.12 (+3.97%) | 5,088,000 |
22 Aug 2023 | HKD | 3.01 | 3.04 | 2.98 | 3.02 | 3.02 | +0.02 (+0.67%) | 1,834,000 |
21 Aug 2023 | HKD | 3.02 | 3.02 | 2.98 | 3 | 3 | -0.03 (-0.99%) | 1,590,000 |
18 Aug 2023 | HKD | 2.99 | 3.03 | 2.95 | 3.03 | 3.03 | +0.04 (+1.34%) | 2,026,000 |
17 Aug 2023 | HKD | 2.91 | 3 | 2.89 | 2.99 | 2.99 | +0.09 (+3.10%) | 2,956,000 |
16 Aug 2023 | HKD | 2.94 | 2.94 | 2.87 | 2.9 | 2.9 | -0.03 (-1.02%) | 1,014,000 |
15 Aug 2023 | HKD | 2.95 | 2.95 | 2.89 | 2.93 | 2.93 | -0.02 (-0.68%) | 782,000 |
14 Aug 2023 | HKD | 2.91 | 2.95 | 2.88 | 2.95 | 2.95 | +0.04 (+1.37%) | 1,040,000 |
11 Aug 2023 | HKD | 2.92 | 2.93 | 2.87 | 2.91 | 2.91 | -0.03 (-1.02%) | 1,230,000 |
10 Aug 2023 | HKD | 2.95 | 2.97 | 2.91 | 2.94 | 2.94 | -0.01 (-0.34%) | 1,302,000 |
9 Aug 2023 | HKD | 2.95 | 2.95 | 2.91 | 2.95 | 2.95 | 0.0 (0.0%) | 882,000 |
8 Aug 2023 | HKD | 2.95 | 2.98 | 2.94 | 2.95 | 2.95 | +0.01 (+0.34%) | 428,000 |
7 Aug 2023 | HKD | 2.94 | 2.97 | 2.93 | 2.94 | 2.94 | -0.02 (-0.68%) | 518,000 |
4 Aug 2023 | HKD | 2.97 | 2.99 | 2.94 | 2.96 | 2.96 | -0.03 (-1.00%) | 858,000 |
3 Aug 2023 | HKD | 3.01 | 3.01 | 2.96 | 2.99 | 2.99 | 0.0 (0.0%) | 528,986 |
2 Aug 2023 | HKD | 3.01 | 3.02 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 784,000 |
1 Aug 2023 | HKD | 3.01 | 3.03 | 2.98 | 3 | 3 | 0.0 (0.0%) | 508,000 |
31 Jul 2023 | HKD | 3 | 3.03 | 2.97 | 3 | 3 | +0.02 (+0.67%) | 1,596,000 |
28 Jul 2023 | HKD | 2.93 | 2.99 | 2.93 | 2.98 | 2.98 | +0.03 (+1.02%) | 1,028,000 |
27 Jul 2023 | HKD | 2.97 | 2.99 | 2.93 | 2.95 | 2.95 | -0.01 (-0.34%) | 1,064,000 |
26 Jul 2023 | HKD | 2.95 | 2.98 | 2.95 | 2.96 | 2.96 | 0.0 (0.0%) | 960,000 |
25 Jul 2023 | HKD | 2.92 | 2.98 | 2.92 | 2.96 | 2.96 | +0.01 (+0.34%) | 936,000 |
24 Jul 2023 | HKD | 2.93 | 2.96 | 2.91 | 2.95 | 2.95 | +0.01 (+0.34%) | 662,000 |
21 Jul 2023 | HKD | 2.93 | 2.99 | 2.93 | 2.94 | 2.94 | -0.03 (-1.01%) | 230,000 |
20 Jul 2023 | HKD | 2.93 | 2.99 | 2.93 | 2.97 | 2.97 | +0.04 (+1.37%) | 316,000 |
19 Jul 2023 | HKD | 2.93 | 2.96 | 2.92 | 2.93 | 2.93 | -0.02 (-0.68%) | 300,000 |
18 Jul 2023 | HKD | 2.95 | 2.96 | 2.92 | 2.95 | 2.95 | 0.0 (0.0%) | 806,000 |