Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
30 Jun 2023 | HKD | 8.71 | 8.85 | 8.59 | 8.73 | 8.73 | +0.02 (+0.23%) | 238,000 |
29 Jun 2023 | HKD | 8.86 | 8.86 | 8.58 | 8.71 | 8.71 | -0.17 (-1.91%) | 563,000 |
28 Jun 2023 | HKD | 8.87 | 8.98 | 8.76 | 8.88 | 8.88 | +0.03 (+0.34%) | 1,357,000 |
27 Jun 2023 | HKD | 8.9 | 9 | 8.81 | 8.85 | 8.85 | +0.02 (+0.23%) | 88,000 |
26 Jun 2023 | HKD | 8.91 | 8.91 | 8.81 | 8.83 | 8.83 | -0.09 (-1.01%) | 155,000 |
23 Jun 2023 | HKD | 9 | 9.11 | 8.82 | 8.92 | 8.92 | -0.08 (-0.89%) | 91,000 |
21 Jun 2023 | HKD | 9.09 | 9.09 | 8.98 | 9 | 9 | -0.19 (-2.07%) | 755,000 |
20 Jun 2023 | HKD | 9.33 | 9.33 | 9.05 | 9.19 | 9.19 | -0.15 (-1.61%) | 112,000 |
19 Jun 2023 | HKD | 9.09 | 9.37 | 9.09 | 9.34 | 9.34 | +0.19 (+2.08%) | 130,000 |
16 Jun 2023 | HKD | 9 | 9.34 | 9 | 9.15 | 9.15 | +0.07 (+0.77%) | 308,000 |
15 Jun 2023 | HKD | 8.97 | 9.16 | 8.97 | 9.08 | 9.08 | +0.11 (+1.23%) | 57,000 |
14 Jun 2023 | HKD | 9.1 | 9.15 | 8.97 | 8.97 | 8.97 | -0.19 (-2.07%) | 45,000 |
13 Jun 2023 | HKD | 8.9 | 9.16 | 8.9 | 9.16 | 9.16 | +0.16 (+1.78%) | 222,000 |
12 Jun 2023 | HKD | 8.92 | 9 | 8.89 | 9 | 9 | 0.0 (0.0%) | 47,000 |
9 Jun 2023 | HKD | 9.06 | 9.26 | 9 | 9 | 9 | -0.12 (-1.32%) | 413,000 |
8 Jun 2023 | HKD | 9.03 | 9.12 | 9.03 | 9.12 | 9.12 | +0.02 (+0.22%) | 152,000 |
7 Jun 2023 | HKD | 9.02 | 9.1 | 9 | 9.1 | 9.1 | +0.09 (+1.00%) | 230,000 |
6 Jun 2023 | HKD | 9.2 | 9.3 | 9.01 | 9.01 | 9.01 | -0.16 (-1.74%) | 354,000 |
5 Jun 2023 | HKD | 9.18 | 9.2 | 9.07 | 9.17 | 9.17 | -0.01 (-0.11%) | 204,050 |
2 Jun 2023 | HKD | 8.9 | 9.24 | 8.9 | 9.18 | 9.18 | +0.32 (+3.61%) | 509,000 |
1 Jun 2023 | HKD | 9.22 | 9.22 | 8.76 | 8.86 | 8.86 | -0.3 (-3.28%) | 580,794 |
31 May 2023 | HKD | 9.13 | 9.45 | 8.71 | 9.16 | 9.16 | -0.02 (-0.22%) | 913,000 |
30 May 2023 | HKD | 9.25 | 9.25 | 8.98 | 9.18 | 9.18 | -0.27 (-2.86%) | 911,000 |
29 May 2023 | HKD | 9.85 | 9.85 | 9.45 | 9.45 | 9.45 | -0.34 (-3.47%) | 451,000 |
25 May 2023 | HKD | 10.06 | 10.06 | 9.71 | 9.79 | 9.79 | -0.27 (-2.68%) | 483,000 |