Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | HKD | 1.02 | 1.06 | 1 | 1.06 | 1.06 | +0.04 (+3.92%) | 2,658,000 |
26 Sep 2023 | HKD | 1.07 | 1.1 | 0.99 | 1.02 | 1.02 | -0.05 (-4.67%) | 2,118,000 |
25 Sep 2023 | HKD | 1.18 | 1.25 | 1.01 | 1.07 | 1.07 | -0.1 (-8.55%) | 1,406,000 |
22 Sep 2023 | HKD | 1.26 | 1.27 | 1.11 | 1.17 | 1.17 | -0.12 (-9.30%) | 2,162,000 |
21 Sep 2023 | HKD | 1.43 | 1.43 | 1.24 | 1.29 | 1.29 | -0.18 (-12.24%) | 1,090,000 |
20 Sep 2023 | HKD | 1.49 | 1.49 | 1.43 | 1.47 | 1.47 | -0.02 (-1.34%) | 256,000 |
19 Sep 2023 | HKD | 1.45 | 1.49 | 1.44 | 1.49 | 1.49 | +0.01 (+0.68%) | 220,000 |
18 Sep 2023 | HKD | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 252,000 |
15 Sep 2023 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 202,000 |
14 Sep 2023 | HKD | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | +0.03 (+2.07%) | 250,000 |
13 Sep 2023 | HKD | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -0.04 (-2.68%) | 212,000 |
12 Sep 2023 | HKD | 1.5 | 1.5 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 204,200 |
11 Sep 2023 | HKD | 1.47 | 1.52 | 1.46 | 1.51 | 1.51 | +0.05 (+3.42%) | 246,000 |
7 Sep 2023 | HKD | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 266,000 |
6 Sep 2023 | HKD | 1.47 | 1.47 | 1.42 | 1.47 | 1.47 | +0.02 (+1.38%) | 236,000 |
5 Sep 2023 | HKD | 1.5 | 1.5 | 1.42 | 1.45 | 1.45 | -0.07 (-4.61%) | 118,000 |
4 Sep 2023 | HKD | 1.51 | 1.52 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 204,000 |
1 Sep 2023 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 208,000 |
30 Aug 2023 | HKD | 1.54 | 1.54 | 1.48 | 1.53 | 1.53 | +0.04 (+2.68%) | 324,000 |
29 Aug 2023 | HKD | 1.48 | 1.53 | 1.46 | 1.49 | 1.49 | -0.01 (-0.67%) | 324,000 |
28 Aug 2023 | HKD | 1.48 | 1.5 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 408,000 |
25 Aug 2023 | HKD | 1.45 | 1.5 | 1.43 | 1.48 | 1.48 | +0.01 (+0.68%) | 230,000 |
24 Aug 2023 | HKD | 1.43 | 1.48 | 1.43 | 1.47 | 1.47 | +0.02 (+1.38%) | 296,000 |
23 Aug 2023 | HKD | 1.48 | 1.48 | 1.36 | 1.45 | 1.45 | -0.01 (-0.68%) | 356,000 |
22 Aug 2023 | HKD | 1.5 | 1.5 | 1.4 | 1.46 | 1.46 | -0.01 (-0.68%) | 272,000 |
21 Aug 2023 | HKD | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | +0.03 (+2.08%) | 448,000 |
18 Aug 2023 | HKD | 1.44 | 1.45 | 1.36 | 1.44 | 1.44 | +0.02 (+1.41%) | 528,000 |
17 Aug 2023 | HKD | 1.4 | 1.42 | 1.38 | 1.42 | 1.42 | +0.06 (+4.41%) | 492,000 |
16 Aug 2023 | HKD | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | +0.04 (+3.03%) | 568,000 |