Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | HKD | 4.14 | 4.15 | 4.11 | 4.14 | 4.14 | -0.02 (-0.48%) | 290,500 |
15 Aug 2023 | HKD | 4.13 | 4.16 | 4.12 | 4.16 | 4.16 | 0.0 (0.0%) | 164,000 |
14 Aug 2023 | HKD | 4.17 | 4.17 | 4.13 | 4.16 | 4.16 | -0.01 (-0.24%) | 477,500 |
11 Aug 2023 | HKD | 4.2 | 4.22 | 4.16 | 4.17 | 4.17 | -0.03 (-0.71%) | 310,000 |
10 Aug 2023 | HKD | 4.22 | 4.23 | 4.19 | 4.2 | 4.2 | -0.03 (-0.71%) | 298,000 |
9 Aug 2023 | HKD | 4.25 | 4.27 | 4.19 | 4.23 | 4.23 | +0.03 (+0.71%) | 472,000 |
8 Aug 2023 | HKD | 4.21 | 4.25 | 4.19 | 4.2 | 4.2 | 0.0 (0.0%) | 315,500 |
7 Aug 2023 | HKD | 4.3 | 4.3 | 4.19 | 4.2 | 4.2 | -0.09 (-2.10%) | 572,500 |
4 Aug 2023 | HKD | 4.31 | 4.35 | 4.27 | 4.29 | 4.29 | 0.0 (0.0%) | 489,500 |
3 Aug 2023 | HKD | 4.27 | 4.31 | 4.26 | 4.29 | 4.29 | 0.0 (0.0%) | 260,000 |
2 Aug 2023 | HKD | 4.32 | 4.33 | 4.26 | 4.29 | 4.29 | -0.06 (-1.38%) | 249,000 |
1 Aug 2023 | HKD | 4.38 | 4.39 | 4.32 | 4.35 | 4.35 | +0.05 (+1.16%) | 158,500 |
31 Jul 2023 | HKD | 4.4 | 4.44 | 4.3 | 4.3 | 4.3 | -0.07 (-1.60%) | 938,500 |
28 Jul 2023 | HKD | 4.34 | 4.38 | 4.3 | 4.37 | 4.37 | +0.02 (+0.46%) | 286,500 |
27 Jul 2023 | HKD | 4.25 | 4.35 | 4.24 | 4.35 | 4.35 | +0.07 (+1.64%) | 361,500 |
26 Jul 2023 | HKD | 4.28 | 4.33 | 4.26 | 4.28 | 4.28 | -0.01 (-0.23%) | 292,000 |
25 Jul 2023 | HKD | 4.28 | 4.29 | 4.2 | 4.29 | 4.29 | +0.05 (+1.18%) | 230,000 |
24 Jul 2023 | HKD | 4.18 | 4.24 | 4.17 | 4.24 | 4.24 | +0.06 (+1.44%) | 200,500 |
21 Jul 2023 | HKD | 4.17 | 4.21 | 4.15 | 4.18 | 4.18 | +0.02 (+0.48%) | 183,500 |
20 Jul 2023 | HKD | 4.2 | 4.23 | 4.16 | 4.16 | 4.16 | -0.01 (-0.24%) | 228,500 |
19 Jul 2023 | HKD | 4.22 | 4.22 | 4.16 | 4.17 | 4.17 | -0.05 (-1.18%) | 329,000 |
18 Jul 2023 | HKD | 4.3 | 4.3 | 4.22 | 4.22 | 4.22 | -0.1 (-2.31%) | 507,000 |
17 Jul 2023 | HKD | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 4.36 | 4.36 | 4.3 | 4.32 | 4.32 | -0.03 (-0.69%) | 585,000 |
13 Jul 2023 | HKD | 4.29 | 4.38 | 4.29 | 4.35 | 4.35 | +0.08 (+1.87%) | 436,000 |
12 Jul 2023 | HKD | 4.35 | 4.36 | 4.27 | 4.27 | 4.27 | -0.06 (-1.39%) | 307,000 |
11 Jul 2023 | HKD | 4.33 | 4.41 | 4.33 | 4.33 | 4.33 | -0.01 (-0.23%) | 88,000 |
10 Jul 2023 | HKD | 4.34 | 4.41 | 4.33 | 4.34 | 4.34 | -0.01 (-0.23%) | 170,500 |
7 Jul 2023 | HKD | 4.32 | 4.39 | 4.32 | 4.35 | 4.35 | -0.02 (-0.46%) | 151,500 |
6 Jul 2023 | HKD | 4.37 | 4.44 | 4.33 | 4.37 | 4.37 | -0.03 (-0.68%) | 80,500 |