Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | HKD | 8.93 | 8.99 | 8.83 | 8.88 | 8.88 | -0.04 (-0.45%) | 625,000 |
20 Sep 2023 | HKD | 8.97 | 9.05 | 8.92 | 8.92 | 8.92 | -0.11 (-1.22%) | 539,200 |
19 Sep 2023 | HKD | 8.97 | 9.12 | 8.9 | 9.03 | 9.03 | +0.06 (+0.67%) | 656,600 |
18 Sep 2023 | HKD | 9.34 | 9.34 | 8.97 | 8.97 | 8.97 | -0.36 (-3.86%) | 1,215,800 |
15 Sep 2023 | HKD | 9.1 | 9.36 | 9.1 | 9.33 | 9.33 | +0.09 (+0.97%) | 1,055,400 |
14 Sep 2023 | HKD | 9.01 | 9.28 | 9.01 | 9.24 | 9.24 | +0.24 (+2.67%) | 1,142,800 |
13 Sep 2023 | HKD | 9.19 | 9.21 | 8.97 | 9 | 9 | -0.25 (-2.70%) | 1,733,600 |
12 Sep 2023 | HKD | 9.1 | 9.29 | 9.1 | 9.25 | 9.25 | +0.15 (+1.65%) | 1,178,271 |
11 Sep 2023 | HKD | 8.8 | 9.15 | 8.75 | 9.1 | 9.1 | +0.3 (+3.41%) | 1,431,000 |
7 Sep 2023 | HKD | 9.11 | 9.11 | 8.76 | 8.8 | 8.8 | -0.26 (-2.87%) | 1,936,900 |
6 Sep 2023 | HKD | 9.1 | 9.12 | 9.02 | 9.06 | 9.06 | -0.04 (-0.44%) | 798,600 |
5 Sep 2023 | HKD | 9.11 | 9.24 | 9.07 | 9.1 | 9.1 | -0.08 (-0.87%) | 984,400 |
4 Sep 2023 | HKD | 9.21 | 9.21 | 9.06 | 9.18 | 9.18 | +0.13 (+1.44%) | 1,534,200 |
1 Sep 2023 | HKD | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 9.58 | 9.58 | 9.04 | 9.05 | 9.05 | -0.43 (-4.54%) | 3,070,800 |
30 Aug 2023 | HKD | 9.7 | 9.8 | 9.47 | 9.48 | 9.48 | -0.22 (-2.27%) | 581,600 |
29 Aug 2023 | HKD | 9.53 | 9.78 | 9.53 | 9.7 | 9.7 | +0.12 (+1.25%) | 486,918 |
28 Aug 2023 | HKD | 9.8 | 10.1 | 9.58 | 9.58 | 9.58 | -0.08 (-0.83%) | 938,800 |
25 Aug 2023 | HKD | 9.48 | 9.67 | 9.47 | 9.66 | 9.66 | +0.06 (+0.63%) | 476,200 |
24 Aug 2023 | HKD | 9.3 | 9.66 | 9.3 | 9.6 | 9.6 | +0.34 (+3.67%) | 1,480,200 |
23 Aug 2023 | HKD | 9.21 | 9.41 | 9.16 | 9.26 | 9.26 | 0.0 (0.0%) | 846,600 |
22 Aug 2023 | HKD | 9.24 | 9.31 | 9.11 | 9.26 | 9.26 | +0.13 (+1.42%) | 1,394,400 |
21 Aug 2023 | HKD | 9.32 | 9.52 | 9.12 | 9.13 | 9.13 | -0.18 (-1.93%) | 1,697,600 |
18 Aug 2023 | HKD | 9.47 | 9.56 | 9.31 | 9.31 | 9.31 | -0.17 (-1.79%) | 763,600 |
17 Aug 2023 | HKD | 9.34 | 9.54 | 9.25 | 9.48 | 9.48 | +0.14 (+1.50%) | 565,200 |
16 Aug 2023 | HKD | 9.5 | 9.54 | 9.32 | 9.34 | 9.34 | -0.19 (-1.99%) | 876,200 |
15 Aug 2023 | HKD | 9.51 | 9.67 | 9.5 | 9.53 | 9.53 | -0.02 (-0.21%) | 481,400 |
14 Aug 2023 | HKD | 9.6 | 9.72 | 9.44 | 9.55 | 9.55 | -0.16 (-1.65%) | 1,503,400 |
11 Aug 2023 | HKD | 9.96 | 9.96 | 9.6 | 9.71 | 9.71 | -0.17 (-1.72%) | 1,436,200 |
10 Aug 2023 | HKD | 9.76 | 9.88 | 9.66 | 9.88 | 9.88 | +0.17 (+1.75%) | 758,200 |