Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | HKD | 8.07 | 8.07 | 7.76 | 7.89 | 7.89 | -0.17 (-2.11%) | 8,807,471 |
24 Aug 2023 | HKD | 8.21 | 8.21 | 7.87 | 8.06 | 8.06 | -0.1 (-1.23%) | 5,967,280 |
23 Aug 2023 | HKD | 8.14 | 8.23 | 7.98 | 8.16 | 8.16 | -0.02 (-0.24%) | 5,520,621 |
22 Aug 2023 | HKD | 8.2 | 8.31 | 8.04 | 8.18 | 8.18 | +0.02 (+0.25%) | 6,964,000 |
21 Aug 2023 | HKD | 8.07 | 8.27 | 7.91 | 8.16 | 8.16 | +0.05 (+0.62%) | 7,194,934 |
18 Aug 2023 | HKD | 8.27 | 8.43 | 8.11 | 8.11 | 8.11 | -0.25 (-2.99%) | 6,288,000 |
17 Aug 2023 | HKD | 8.3 | 8.4 | 8.02 | 8.36 | 8.36 | +0.04 (+0.48%) | 8,112,256 |
16 Aug 2023 | HKD | 8.38 | 8.38 | 8.14 | 8.32 | 8.32 | -0.06 (-0.72%) | 6,128,232 |
15 Aug 2023 | HKD | 8.36 | 8.43 | 8.16 | 8.38 | 8.38 | +0.07 (+0.84%) | 5,786,739 |
14 Aug 2023 | HKD | 8.55 | 8.55 | 8.05 | 8.31 | 8.31 | -0.13 (-1.54%) | 15,791,814 |
11 Aug 2023 | HKD | 8.8 | 8.8 | 8.28 | 8.44 | 8.44 | -0.06 (-0.71%) | 20,268,108 |
10 Aug 2023 | HKD | 9.06 | 9.06 | 8.43 | 8.5 | 8.5 | -0.65 (-7.10%) | 14,170,709 |
9 Aug 2023 | HKD | 9.03 | 9.38 | 9.03 | 9.15 | 9.15 | -0.01 (-0.11%) | 7,278,932 |
8 Aug 2023 | HKD | 9.01 | 9.22 | 8.96 | 9.16 | 9.16 | -0.09 (-0.97%) | 10,029,600 |
7 Aug 2023 | HKD | 9.5 | 9.5 | 9.09 | 9.25 | 9.25 | -0.35 (-3.65%) | 7,417,514 |
4 Aug 2023 | HKD | 9.8 | 9.8 | 9.38 | 9.6 | 9.6 | -0.08 (-0.83%) | 6,543,118 |
3 Aug 2023 | HKD | 9.31 | 9.72 | 9.25 | 9.68 | 9.68 | +0.32 (+3.42%) | 6,618,760 |
2 Aug 2023 | HKD | 9.42 | 9.62 | 9.23 | 9.36 | 9.36 | -0.06 (-0.64%) | 9,425,200 |
1 Aug 2023 | HKD | 10.1 | 10.2 | 9.35 | 9.42 | 9.42 | -0.62 (-6.18%) | 9,089,952 |
31 Jul 2023 | HKD | 10.5 | 10.6 | 9.99 | 10.04 | 10.04 | -0.48 (-4.56%) | 10,620,043 |
28 Jul 2023 | HKD | 10.48 | 10.62 | 10.28 | 10.52 | 10.52 | +0.02 (+0.19%) | 2,456,100 |
27 Jul 2023 | HKD | 10.5 | 10.6 | 10.36 | 10.5 | 10.5 | -0.02 (-0.19%) | 5,216,846 |
26 Jul 2023 | HKD | 10.58 | 10.66 | 10.42 | 10.52 | 10.52 | -0.02 (-0.19%) | 4,266,012 |
25 Jul 2023 | HKD | 10.7 | 10.7 | 10.46 | 10.54 | 10.54 | +0.04 (+0.38%) | 2,483,338 |
24 Jul 2023 | HKD | 10.6 | 10.66 | 10.46 | 10.5 | 10.5 | -0.06 (-0.57%) | 3,611,363 |
21 Jul 2023 | HKD | 10.44 | 10.6 | 10.32 | 10.56 | 10.56 | +0.14 (+1.34%) | 5,113,574 |
20 Jul 2023 | HKD | 10.3 | 10.5 | 10.22 | 10.42 | 10.42 | +0.12 (+1.17%) | 3,190,309 |
19 Jul 2023 | HKD | 10.32 | 10.4 | 10.18 | 10.3 | 10.3 | -0.2 (-1.90%) | 2,764,525 |
18 Jul 2023 | HKD | 10.48 | 10.5 | 10.3 | 10.5 | 10.5 | -0.02 (-0.19%) | 5,268,600 |
17 Jul 2023 | HKD | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.0 (0.0%) | 0 |