Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | HKD | 3.63 | 3.64 | 3.54 | 3.59 | 3.59 | 0.0 (0.0%) | 1,308,000 |
14 Aug 2023 | HKD | 3.52 | 3.62 | 3.49 | 3.59 | 3.59 | +0.07 (+1.99%) | 1,864,500 |
11 Aug 2023 | HKD | 3.53 | 3.55 | 3.47 | 3.52 | 3.52 | -0.01 (-0.28%) | 967,500 |
10 Aug 2023 | HKD | 3.61 | 3.61 | 3.51 | 3.53 | 3.53 | -0.08 (-2.22%) | 1,223,500 |
9 Aug 2023 | HKD | 3.61 | 3.7 | 3.54 | 3.61 | 3.61 | +0.09 (+2.56%) | 3,261,000 |
8 Aug 2023 | HKD | 3.53 | 3.56 | 3.46 | 3.52 | 3.52 | -0.03 (-0.85%) | 2,700,000 |
7 Aug 2023 | HKD | 3.66 | 3.66 | 3.48 | 3.55 | 3.55 | -0.1 (-2.74%) | 5,337,500 |
4 Aug 2023 | HKD | 3.69 | 3.79 | 3.61 | 3.65 | 3.65 | -0.06 (-1.62%) | 3,602,500 |
3 Aug 2023 | HKD | 3.76 | 3.83 | 3.67 | 3.71 | 3.71 | -0.05 (-1.33%) | 2,943,500 |
2 Aug 2023 | HKD | 3.9 | 3.92 | 3.7 | 3.76 | 3.76 | -0.15 (-3.84%) | 4,654,000 |
1 Aug 2023 | HKD | 4 | 4.11 | 3.85 | 3.91 | 3.91 | -0.09 (-2.25%) | 3,590,000 |
31 Jul 2023 | HKD | 3.99 | 4.15 | 3.95 | 4 | 4 | +0.06 (+1.52%) | 5,143,000 |
28 Jul 2023 | HKD | 3.85 | 4.01 | 3.75 | 3.94 | 3.94 | +0.07 (+1.81%) | 5,090,500 |
27 Jul 2023 | HKD | 3.91 | 3.95 | 3.82 | 3.87 | 3.87 | -0.03 (-0.77%) | 2,298,000 |
26 Jul 2023 | HKD | 3.84 | 4 | 3.83 | 3.9 | 3.9 | +0.06 (+1.56%) | 2,925,500 |
25 Jul 2023 | HKD | 3.8 | 3.88 | 3.77 | 3.84 | 3.84 | +0.09 (+2.40%) | 2,682,000 |
24 Jul 2023 | HKD | 3.77 | 3.85 | 3.7 | 3.75 | 3.75 | -0.02 (-0.53%) | 1,457,500 |
21 Jul 2023 | HKD | 3.76 | 3.89 | 3.73 | 3.77 | 3.77 | +0.04 (+1.07%) | 1,724,500 |
20 Jul 2023 | HKD | 3.82 | 3.85 | 3.73 | 3.73 | 3.73 | -0.03 (-0.80%) | 1,697,000 |
19 Jul 2023 | HKD | 3.9 | 3.91 | 3.71 | 3.76 | 3.76 | -0.13 (-3.34%) | 2,519,500 |
18 Jul 2023 | HKD | 4.02 | 4.02 | 3.85 | 3.89 | 3.89 | -0.15 (-3.71%) | 2,551,500 |
17 Jul 2023 | HKD | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 4.13 | 4.15 | 3.98 | 4.04 | 4.04 | -0.02 (-0.49%) | 2,825,000 |
13 Jul 2023 | HKD | 3.84 | 4.11 | 3.8 | 4.06 | 4.06 | +0.29 (+7.69%) | 7,726,000 |
12 Jul 2023 | HKD | 3.76 | 3.96 | 3.74 | 3.77 | 3.77 | +0.05 (+1.34%) | 5,391,500 |
11 Jul 2023 | HKD | 3.74 | 3.77 | 3.65 | 3.72 | 3.72 | +0.06 (+1.64%) | 2,056,000 |
10 Jul 2023 | HKD | 3.65 | 3.75 | 3.64 | 3.66 | 3.66 | +0.01 (+0.27%) | 1,297,500 |
7 Jul 2023 | HKD | 3.53 | 3.7 | 3.52 | 3.65 | 3.65 | +0.05 (+1.39%) | 2,349,000 |
6 Jul 2023 | HKD | 3.71 | 3.71 | 3.55 | 3.6 | 3.6 | -0.06 (-1.64%) | 2,843,500 |
5 Jul 2023 | HKD | 3.86 | 3.86 | 3.66 | 3.66 | 3.66 | -0.22 (-5.67%) | 2,931,500 |