Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | HKD | 7.77 | 8.16 | 7.66 | 7.75 | 7.75 | 0.0 (0.0%) | 14,194,630 |
22 Aug 2023 | HKD | 7.84 | 7.9 | 7.6 | 7.75 | 7.75 | -0.13 (-1.65%) | 6,583,500 |
21 Aug 2023 | HKD | 7.8 | 7.98 | 7.77 | 7.88 | 7.88 | +0.02 (+0.25%) | 4,336,000 |
18 Aug 2023 | HKD | 8.17 | 8.17 | 7.86 | 7.86 | 7.86 | -0.24 (-2.96%) | 2,689,000 |
17 Aug 2023 | HKD | 7.95 | 8.14 | 7.74 | 8.1 | 8.1 | +0.2 (+2.53%) | 4,839,082 |
16 Aug 2023 | HKD | 7.93 | 8 | 7.8 | 7.9 | 7.9 | -0.13 (-1.62%) | 6,555,000 |
15 Aug 2023 | HKD | 8.13 | 8.13 | 7.86 | 8.03 | 8.03 | +0.05 (+0.63%) | 3,659,500 |
14 Aug 2023 | HKD | 8.21 | 8.21 | 7.86 | 7.98 | 7.98 | -0.23 (-2.80%) | 6,471,500 |
11 Aug 2023 | HKD | 8.43 | 8.54 | 8.13 | 8.21 | 8.21 | -0.16 (-1.91%) | 4,415,000 |
10 Aug 2023 | HKD | 8.36 | 8.41 | 8.18 | 8.37 | 8.37 | +0.01 (+0.12%) | 4,913,696 |
9 Aug 2023 | HKD | 8.48 | 8.48 | 8.26 | 8.36 | 8.36 | +0.02 (+0.24%) | 3,818,237 |
8 Aug 2023 | HKD | 8.58 | 8.58 | 8.31 | 8.34 | 8.34 | -0.24 (-2.80%) | 5,354,000 |
7 Aug 2023 | HKD | 8.68 | 8.86 | 8.42 | 8.58 | 8.58 | -0.14 (-1.61%) | 3,811,017 |
4 Aug 2023 | HKD | 8.56 | 8.88 | 8.53 | 8.72 | 8.72 | +0.29 (+3.44%) | 7,492,830 |
3 Aug 2023 | HKD | 8.31 | 8.56 | 8.2 | 8.43 | 8.43 | +0.04 (+0.48%) | 7,588,585 |
2 Aug 2023 | HKD | 8.51 | 8.6 | 8.26 | 8.39 | 8.39 | -0.17 (-1.99%) | 4,866,000 |
1 Aug 2023 | HKD | 8.65 | 8.86 | 8.52 | 8.56 | 8.56 | -0.08 (-0.93%) | 6,528,755 |
31 Jul 2023 | HKD | 8.43 | 9.38 | 8.43 | 8.64 | 8.64 | +0.27 (+3.23%) | 16,489,449 |
28 Jul 2023 | HKD | 7.8 | 8.44 | 7.8 | 8.37 | 8.37 | +0.43 (+5.42%) | 10,255,210 |
27 Jul 2023 | HKD | 7.73 | 7.96 | 7.73 | 7.94 | 7.94 | +0.22 (+2.85%) | 3,674,500 |
26 Jul 2023 | HKD | 7.97 | 7.97 | 7.66 | 7.72 | 7.72 | -0.19 (-2.40%) | 4,789,000 |
25 Jul 2023 | HKD | 7.75 | 7.99 | 7.75 | 7.91 | 7.91 | +0.43 (+5.75%) | 7,690,501 |
24 Jul 2023 | HKD | 7.6 | 7.6 | 7.42 | 7.48 | 7.48 | -0.21 (-2.73%) | 4,581,578 |
21 Jul 2023 | HKD | 7.56 | 7.78 | 7.53 | 7.69 | 7.69 | +0.09 (+1.18%) | 6,069,500 |
20 Jul 2023 | HKD | 8.01 | 8.1 | 7.57 | 7.6 | 7.6 | -0.31 (-3.92%) | 11,966,110 |
19 Jul 2023 | HKD | 7.84 | 7.91 | 7.61 | 7.91 | 7.91 | +0.07 (+0.89%) | 6,149,840 |
18 Jul 2023 | HKD | 7.93 | 7.93 | 7.62 | 7.84 | 7.84 | -0.03 (-0.38%) | 4,702,803 |
17 Jul 2023 | HKD | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 7.92 | 8 | 7.81 | 7.87 | 7.87 | -0.01 (-0.13%) | 4,661,000 |
13 Jul 2023 | HKD | 7.83 | 7.93 | 7.68 | 7.88 | 7.88 | +0.2 (+2.60%) | 4,931,033 |