Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | HKD | 4.1 | 4.13 | 4.08 | 4.09 | 4.09 | -0.03 (-0.73%) | 225,000 |
27 Sep 2023 | HKD | 4.07 | 4.13 | 4.07 | 4.12 | 4.12 | +0.05 (+1.23%) | 181,500 |
26 Sep 2023 | HKD | 4.11 | 4.11 | 4.01 | 4.07 | 4.07 | -0.05 (-1.21%) | 120,000 |
25 Sep 2023 | HKD | 4.14 | 4.2 | 4.11 | 4.12 | 4.12 | 0.0 (0.0%) | 204,500 |
22 Sep 2023 | HKD | 4.13 | 4.13 | 4.06 | 4.12 | 4.12 | +0.06 (+1.48%) | 102,000 |
21 Sep 2023 | HKD | 4.08 | 4.09 | 4.04 | 4.06 | 4.06 | -0.05 (-1.22%) | 163,500 |
20 Sep 2023 | HKD | 4.12 | 4.12 | 4.08 | 4.11 | 4.11 | 0.0 (0.0%) | 251,000 |
19 Sep 2023 | HKD | 4.13 | 4.14 | 4.08 | 4.11 | 4.11 | -0.01 (-0.24%) | 240,500 |
18 Sep 2023 | HKD | 4.11 | 4.16 | 4.09 | 4.12 | 4.12 | -0.03 (-0.72%) | 61,000 |
15 Sep 2023 | HKD | 4.15 | 4.16 | 4.11 | 4.15 | 4.15 | +0.02 (+0.48%) | 184,500 |
14 Sep 2023 | HKD | 4.13 | 4.13 | 4.09 | 4.13 | 4.13 | -0.02 (-0.48%) | 108,500 |
13 Sep 2023 | HKD | 4.17 | 4.17 | 4.13 | 4.15 | 4.15 | -0.02 (-0.48%) | 101,000 |
12 Sep 2023 | HKD | 4.16 | 4.17 | 4.13 | 4.17 | 4.17 | 0.0 (0.0%) | 217,000 |
11 Sep 2023 | HKD | 4.11 | 4.19 | 4.11 | 4.17 | 4.17 | +0.06 (+1.46%) | 352,000 |
7 Sep 2023 | HKD | 4.16 | 4.16 | 4.1 | 4.11 | 4.11 | -0.05 (-1.20%) | 302,500 |
6 Sep 2023 | HKD | 4.11 | 4.17 | 4.1 | 4.16 | 4.16 | +0.02 (+0.48%) | 292,000 |
5 Sep 2023 | HKD | 4.15 | 4.15 | 4.11 | 4.14 | 4.14 | -0.01 (-0.24%) | 77,000 |
4 Sep 2023 | HKD | 4.17 | 4.17 | 4.08 | 4.15 | 4.15 | +0.05 (+1.22%) | 238,000 |
1 Sep 2023 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 4.1 | 4.11 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 259,500 |
30 Aug 2023 | HKD | 4.1 | 4.14 | 4.09 | 4.1 | 4.1 | -0.04 (-0.97%) | 141,500 |
29 Aug 2023 | HKD | 4.05 | 4.15 | 4.05 | 4.14 | 4.14 | +0.04 (+0.98%) | 333,000 |
28 Aug 2023 | HKD | 4.17 | 4.19 | 4.05 | 4.1 | 4.1 | +0.05 (+1.23%) | 120,500 |
25 Aug 2023 | HKD | 4.02 | 4.06 | 4.02 | 4.05 | 4.05 | +0.03 (+0.75%) | 101,500 |
24 Aug 2023 | HKD | 4 | 4.05 | 4 | 4.02 | 4.02 | +0.02 (+0.50%) | 217,500 |
23 Aug 2023 | HKD | 4.03 | 4.04 | 4 | 4 | 4 | -0.05 (-1.23%) | 161,237 |
22 Aug 2023 | HKD | 4.05 | 4.05 | 4.02 | 4.05 | 4.05 | 0.0 (0.0%) | 159,000 |
21 Aug 2023 | HKD | 4.09 | 4.1 | 4.05 | 4.05 | 4.05 | -0.07 (-1.70%) | 265,000 |
18 Aug 2023 | HKD | 4.11 | 4.13 | 4.08 | 4.12 | 4.12 | 0.0 (0.0%) | 428,500 |
17 Aug 2023 | HKD | 4.11 | 4.14 | 4.11 | 4.12 | 4.12 | -0.02 (-0.48%) | 273,000 |