Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | HKD | 9.71 | 9.97 | 9.56 | 9.64 | 9.64 | +0.12 (+1.26%) | 488,500 |
8 Aug 2023 | HKD | 9.89 | 9.89 | 9.21 | 9.52 | 9.52 | -0.18 (-1.86%) | 414,500 |
7 Aug 2023 | HKD | 9.76 | 9.82 | 9.1 | 9.7 | 9.7 | +0.08 (+0.83%) | 1,077,500 |
4 Aug 2023 | HKD | 9.49 | 9.98 | 9.49 | 9.62 | 9.62 | +0.1 (+1.05%) | 558,000 |
3 Aug 2023 | HKD | 9.26 | 9.57 | 9.15 | 9.52 | 9.52 | +0.19 (+2.04%) | 745,000 |
2 Aug 2023 | HKD | 9.65 | 9.84 | 9.3 | 9.33 | 9.33 | -0.47 (-4.80%) | 518,644 |
1 Aug 2023 | HKD | 9.43 | 9.94 | 9.43 | 9.8 | 9.8 | +0.18 (+1.87%) | 253,278 |
31 Jul 2023 | HKD | 9.89 | 10.2 | 9.47 | 9.62 | 9.62 | -0.27 (-2.73%) | 1,178,000 |
28 Jul 2023 | HKD | 10.26 | 10.4 | 9.82 | 9.89 | 9.89 | -0.23 (-2.27%) | 3,381,000 |
27 Jul 2023 | HKD | 10 | 10.2 | 9.71 | 10.12 | 10.12 | +0.1 (+1.00%) | 2,199,100 |
26 Jul 2023 | HKD | 9.76 | 10.16 | 9.59 | 10.02 | 10.02 | +0.22 (+2.24%) | 1,393,000 |
25 Jul 2023 | HKD | 9.6 | 9.8 | 9.46 | 9.8 | 9.8 | +0.2 (+2.08%) | 500,000 |
24 Jul 2023 | HKD | 9.2 | 9.68 | 9.2 | 9.6 | 9.6 | +0.35 (+3.78%) | 909,000 |
21 Jul 2023 | HKD | 8.88 | 9.29 | 8.84 | 9.25 | 9.25 | +0.16 (+1.76%) | 488,125 |
20 Jul 2023 | HKD | 9.22 | 9.4 | 8.94 | 9.09 | 9.09 | -0.05 (-0.55%) | 327,000 |
19 Jul 2023 | HKD | 9.13 | 9.14 | 8.82 | 9.14 | 9.14 | +0.05 (+0.55%) | 260,500 |
18 Jul 2023 | HKD | 8.63 | 9.11 | 8.46 | 9.09 | 9.09 | +0.32 (+3.65%) | 1,818,000 |
17 Jul 2023 | HKD | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 8.75 | 8.95 | 8.49 | 8.77 | 8.77 | +0.02 (+0.23%) | 1,615,500 |
13 Jul 2023 | HKD | 8.59 | 8.79 | 8.45 | 8.75 | 8.75 | +0.3 (+3.55%) | 1,888,000 |
12 Jul 2023 | HKD | 8.34 | 8.59 | 8.33 | 8.45 | 8.45 | 0.0 (0.0%) | 314,000 |
11 Jul 2023 | HKD | 8.66 | 8.66 | 8.32 | 8.45 | 8.45 | -0.01 (-0.12%) | 136,500 |
10 Jul 2023 | HKD | 8.74 | 8.75 | 8 | 8.46 | 8.46 | +0.04 (+0.48%) | 917,500 |
7 Jul 2023 | HKD | 8.04 | 8.58 | 7.92 | 8.42 | 8.42 | +0.3 (+3.69%) | 1,909,963 |
6 Jul 2023 | HKD | 8.21 | 8.32 | 8.07 | 8.12 | 8.12 | -0.4 (-4.69%) | 213,500 |
5 Jul 2023 | HKD | 8.3 | 8.66 | 8.11 | 8.52 | 8.52 | +0.05 (+0.59%) | 888,877 |
4 Jul 2023 | HKD | 7.88 | 8.6 | 7.47 | 8.47 | 8.47 | +0.52 (+6.54%) | 1,668,914 |
3 Jul 2023 | HKD | 7.73 | 7.95 | 7.6 | 7.95 | 7.95 | +0.33 (+4.33%) | 465,000 |
30 Jun 2023 | HKD | 7.68 | 7.68 | 7.33 | 7.62 | 7.62 | -0.06 (-0.78%) | 704,000 |
29 Jun 2023 | HKD | 7.88 | 7.88 | 7.55 | 7.68 | 7.68 | -0.17 (-2.17%) | 390,000 |