Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | HKD | 7.47 | 7.55 | 7.25 | 7.32 | 7.32 | -0.33 (-4.31%) | 613,600 |
17 Aug 2023 | HKD | 7.42 | 7.65 | 7.27 | 7.65 | 7.65 | +0.24 (+3.24%) | 652,000 |
16 Aug 2023 | HKD | 7.55 | 7.62 | 7.4 | 7.41 | 7.41 | -0.22 (-2.88%) | 980,800 |
15 Aug 2023 | HKD | 7.69 | 7.77 | 7.58 | 7.63 | 7.63 | -0.12 (-1.55%) | 807,600 |
14 Aug 2023 | HKD | 7.97 | 7.97 | 7.61 | 7.75 | 7.75 | -0.03 (-0.39%) | 452,000 |
11 Aug 2023 | HKD | 8 | 8 | 7.5 | 7.78 | 7.78 | +0.15 (+1.97%) | 571,600 |
10 Aug 2023 | HKD | 7.86 | 7.94 | 7.58 | 7.63 | 7.63 | -0.21 (-2.68%) | 968,000 |
9 Aug 2023 | HKD | 7.66 | 7.89 | 7.6 | 7.84 | 7.84 | +0.17 (+2.22%) | 1,135,600 |
8 Aug 2023 | HKD | 8.1 | 8.11 | 7.52 | 7.67 | 7.67 | -0.37 (-4.60%) | 1,459,400 |
7 Aug 2023 | HKD | 8.37 | 8.37 | 8 | 8.04 | 8.04 | -0.41 (-4.85%) | 1,324,000 |
4 Aug 2023 | HKD | 8.26 | 8.77 | 8.26 | 8.45 | 8.45 | +0.2 (+2.42%) | 801,200 |
3 Aug 2023 | HKD | 8.57 | 8.58 | 8.18 | 8.25 | 8.25 | -0.33 (-3.85%) | 1,296,000 |
2 Aug 2023 | HKD | 8.88 | 8.93 | 8.51 | 8.58 | 8.58 | -0.36 (-4.03%) | 778,400 |
1 Aug 2023 | HKD | 9 | 9.3 | 8.73 | 8.94 | 8.94 | -0.14 (-1.54%) | 1,703,300 |
31 Jul 2023 | HKD | 9.43 | 10 | 9.08 | 9.08 | 9.08 | -0.24 (-2.58%) | 2,208,800 |
28 Jul 2023 | HKD | 8.71 | 9.38 | 8.58 | 9.32 | 9.32 | +0.62 (+7.13%) | 1,008,000 |
27 Jul 2023 | HKD | 8.58 | 8.8 | 8.56 | 8.7 | 8.7 | +0.11 (+1.28%) | 353,600 |
26 Jul 2023 | HKD | 8.75 | 8.75 | 8.49 | 8.59 | 8.59 | -0.16 (-1.83%) | 318,800 |
25 Jul 2023 | HKD | 8.61 | 8.82 | 8.48 | 8.75 | 8.75 | +0.42 (+5.04%) | 927,200 |
24 Jul 2023 | HKD | 8.61 | 8.64 | 8.24 | 8.33 | 8.33 | -0.29 (-3.36%) | 443,600 |
21 Jul 2023 | HKD | 8.37 | 8.72 | 8.37 | 8.62 | 8.62 | +0.25 (+2.99%) | 476,400 |
20 Jul 2023 | HKD | 8.5 | 8.52 | 8.26 | 8.37 | 8.37 | -0.13 (-1.53%) | 357,200 |
19 Jul 2023 | HKD | 8.48 | 8.5 | 8.34 | 8.5 | 8.5 | -0.01 (-0.12%) | 407,600 |
18 Jul 2023 | HKD | 8.6 | 9 | 8.44 | 8.51 | 8.51 | -0.48 (-5.34%) | 647,200 |
17 Jul 2023 | HKD | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 8.96 | 9 | 8.84 | 8.99 | 8.99 | +0.03 (+0.33%) | 362,800 |
13 Jul 2023 | HKD | 8.86 | 9.3 | 8.81 | 8.96 | 8.96 | +0.17 (+1.93%) | 1,535,200 |
12 Jul 2023 | HKD | 8.68 | 8.81 | 8.59 | 8.79 | 8.79 | +0.12 (+1.38%) | 433,600 |
11 Jul 2023 | HKD | 8.72 | 9.09 | 8.6 | 8.67 | 8.67 | -0.05 (-0.57%) | 953,600 |
10 Jul 2023 | HKD | 8.92 | 9.13 | 8.62 | 8.72 | 8.72 | 0.0 (0.0%) | 364,000 |