Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | HKD | 6.98 | 7.08 | 6.95 | 6.99 | 6.99 | +0.03 (+0.43%) | 1,558,000 |
5 Oct 2023 | HKD | 7.04 | 7.05 | 6.95 | 6.96 | 6.96 | -0.08 (-1.14%) | 1,870,531 |
4 Oct 2023 | HKD | 7.25 | 7.25 | 6.99 | 7.04 | 7.04 | -0.24 (-3.30%) | 2,084,500 |
3 Oct 2023 | HKD | 6.93 | 7.31 | 6.93 | 7.28 | 7.28 | +0.02 (+0.28%) | 1,922,532 |
29 Sep 2023 | HKD | 7.03 | 7.3 | 7.03 | 7.26 | 7.26 | +0.2 (+2.83%) | 1,723,772 |
28 Sep 2023 | HKD | 7.03 | 7.14 | 7 | 7.06 | 7.06 | +0.03 (+0.43%) | 2,319,500 |
27 Sep 2023 | HKD | 7.03 | 7.16 | 6.96 | 7.03 | 7.03 | 0.0 (0.0%) | 5,765,500 |
26 Sep 2023 | HKD | 7.24 | 7.27 | 7.02 | 7.03 | 7.03 | -0.21 (-2.90%) | 4,639,500 |
25 Sep 2023 | HKD | 7.32 | 7.38 | 7.2 | 7.24 | 7.24 | -0.08 (-1.09%) | 2,840,500 |
22 Sep 2023 | HKD | 7.14 | 7.32 | 7.02 | 7.32 | 7.32 | +0.18 (+2.52%) | 5,007,490 |
21 Sep 2023 | HKD | 7.49 | 7.49 | 7.02 | 7.14 | 7.14 | -0.25 (-3.38%) | 6,742,641 |
20 Sep 2023 | HKD | 7.58 | 7.58 | 7.35 | 7.39 | 7.39 | -0.1 (-1.34%) | 1,842,519 |
19 Sep 2023 | HKD | 7.89 | 7.89 | 7.4 | 7.49 | 7.49 | -0.26 (-3.35%) | 3,554,616 |
18 Sep 2023 | HKD | 7.86 | 7.93 | 7.68 | 7.75 | 7.75 | -0.11 (-1.40%) | 2,234,500 |
15 Sep 2023 | HKD | 7.78 | 7.91 | 7.67 | 7.86 | 7.86 | +0.08 (+1.03%) | 3,643,643 |
14 Sep 2023 | HKD | 7.9 | 7.9 | 7.66 | 7.78 | 7.78 | -0.06 (-0.77%) | 1,381,500 |
13 Sep 2023 | HKD | 7.86 | 7.9 | 7.76 | 7.84 | 7.84 | +0.01 (+0.13%) | 1,275,000 |
12 Sep 2023 | HKD | 7.8 | 7.91 | 7.73 | 7.83 | 7.83 | +0.01 (+0.13%) | 1,504,224 |
11 Sep 2023 | HKD | 7.72 | 7.88 | 7.56 | 7.82 | 7.82 | +0.02 (+0.26%) | 2,997,304 |
7 Sep 2023 | HKD | 7.8 | 7.87 | 7.75 | 7.8 | 7.8 | -0.08 (-1.02%) | 2,523,000 |
6 Sep 2023 | HKD | 7.94 | 7.97 | 7.82 | 7.88 | 7.88 | -0.14 (-1.75%) | 2,794,000 |
5 Sep 2023 | HKD | 8.19 | 8.19 | 7.88 | 8.02 | 8.02 | -0.19 (-2.31%) | 4,568,000 |
4 Sep 2023 | HKD | 7.78 | 8.3 | 7.78 | 8.21 | 8.21 | +0.44 (+5.66%) | 8,146,599 |
1 Sep 2023 | HKD | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 7.91 | 8.09 | 7.72 | 7.77 | 7.77 | -0.2 (-2.51%) | 6,470,500 |
30 Aug 2023 | HKD | 7.9 | 8.05 | 7.87 | 7.97 | 7.97 | +0.08 (+1.01%) | 3,962,700 |
29 Aug 2023 | HKD | 7.8 | 7.89 | 7.6 | 7.89 | 7.89 | +0.27 (+3.54%) | 3,391,500 |
28 Aug 2023 | HKD | 8.13 | 8.14 | 7.6 | 7.62 | 7.62 | -0.21 (-2.68%) | 5,148,000 |
25 Aug 2023 | HKD | 7.81 | 7.94 | 7.79 | 7.83 | 7.83 | 0.0 (0.0%) | 3,129,000 |
24 Aug 2023 | HKD | 7.79 | 8.04 | 7.68 | 7.83 | 7.83 | +0.08 (+1.03%) | 9,489,015 |