Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | HKD | 9.54 | 9.96 | 9.53 | 9.85 | 9.85 | +0.08 (+0.82%) | 195,000 |
10 Aug 2023 | HKD | 9.7 | 9.91 | 9.7 | 9.77 | 9.77 | +0.07 (+0.72%) | 166,000 |
9 Aug 2023 | HKD | 9.62 | 9.78 | 9.62 | 9.7 | 9.7 | +0.09 (+0.94%) | 113,000 |
8 Aug 2023 | HKD | 9.83 | 9.98 | 9.61 | 9.61 | 9.61 | -0.22 (-2.24%) | 174,000 |
7 Aug 2023 | HKD | 9.98 | 10 | 9.82 | 9.83 | 9.83 | -0.14 (-1.40%) | 192,000 |
4 Aug 2023 | HKD | 9.82 | 10.12 | 9.82 | 9.97 | 9.97 | +0.16 (+1.63%) | 299,000 |
3 Aug 2023 | HKD | 9.83 | 9.97 | 9.78 | 9.81 | 9.81 | -0.25 (-2.49%) | 250,000 |
2 Aug 2023 | HKD | 10.3 | 10.3 | 9.81 | 10.06 | 10.06 | +0.9 (+9.83%) | 1,351,000 |
1 Aug 2023 | HKD | 9.1 | 9.28 | 8.92 | 9.16 | 9.16 | +0.08 (+0.88%) | 204,000 |
31 Jul 2023 | HKD | 9.06 | 9.2 | 9.02 | 9.08 | 9.08 | -0.06 (-0.66%) | 210,000 |
28 Jul 2023 | HKD | 9.05 | 9.15 | 9 | 9.14 | 9.14 | +0.09 (+0.99%) | 207,000 |
27 Jul 2023 | HKD | 9 | 9.13 | 8.98 | 9.05 | 9.05 | +0.1 (+1.12%) | 180,000 |
26 Jul 2023 | HKD | 8.8 | 8.95 | 8.78 | 8.95 | 8.95 | +0.09 (+1.02%) | 172,000 |
25 Jul 2023 | HKD | 8.92 | 9.02 | 8.78 | 8.86 | 8.86 | -0.08 (-0.89%) | 424,000 |
24 Jul 2023 | HKD | 8.84 | 9.1 | 8.68 | 8.94 | 8.94 | +0.08 (+0.90%) | 206,000 |
21 Jul 2023 | HKD | 8.97 | 9.04 | 8.8 | 8.86 | 8.86 | -0.24 (-2.64%) | 96,000 |
20 Jul 2023 | HKD | 8.98 | 9.1 | 8.9 | 9.1 | 9.1 | +0.22 (+2.48%) | 377,000 |
19 Jul 2023 | HKD | 8.75 | 8.98 | 8.75 | 8.88 | 8.88 | -0.06 (-0.67%) | 248,000 |
18 Jul 2023 | HKD | 8.72 | 9.11 | 8.72 | 8.94 | 8.94 | -0.22 (-2.40%) | 153,000 |
17 Jul 2023 | HKD | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 9.05 | 9.2 | 8.98 | 9.16 | 9.16 | +0.16 (+1.78%) | 75,000 |
13 Jul 2023 | HKD | 9 | 9.02 | 8.83 | 9 | 9 | +0.17 (+1.93%) | 218,200 |
12 Jul 2023 | HKD | 8.7 | 8.85 | 8.68 | 8.83 | 8.83 | +0.03 (+0.34%) | 156,000 |
11 Jul 2023 | HKD | 8.57 | 8.85 | 8.57 | 8.8 | 8.8 | +0.23 (+2.68%) | 97,000 |
10 Jul 2023 | HKD | 8.6 | 8.61 | 8.44 | 8.57 | 8.57 | -0.03 (-0.35%) | 126,246 |
7 Jul 2023 | HKD | 8.4 | 8.7 | 8.35 | 8.6 | 8.6 | +0.12 (+1.42%) | 143,000 |
6 Jul 2023 | HKD | 8.54 | 8.63 | 8.42 | 8.48 | 8.48 | -0.09 (-1.05%) | 506,000 |
5 Jul 2023 | HKD | 8.58 | 8.59 | 8.51 | 8.57 | 8.57 | -0.01 (-0.12%) | 244,000 |
4 Jul 2023 | HKD | 8.62 | 8.64 | 8.5 | 8.58 | 8.58 | -0.07 (-0.81%) | 360,000 |
3 Jul 2023 | HKD | 8.87 | 8.93 | 8.63 | 8.65 | 8.65 | -0.08 (-0.92%) | 157,000 |