Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | HKD | 6.28 | 6.28 | 6 | 6.08 | 6.08 | -0.2 (-3.18%) | 630,400 |
29 Sep 2023 | HKD | 6.28 | 6.32 | 6.12 | 6.28 | 6.28 | +0.09 (+1.45%) | 238,800 |
28 Sep 2023 | HKD | 6.31 | 6.31 | 6.11 | 6.19 | 6.19 | -0.07 (-1.12%) | 262,400 |
27 Sep 2023 | HKD | 6.31 | 6.55 | 6.21 | 6.26 | 6.26 | +0.02 (+0.32%) | 666,000 |
26 Sep 2023 | HKD | 6.23 | 6.35 | 6.02 | 6.24 | 6.24 | +0.05 (+0.81%) | 1,741,600 |
25 Sep 2023 | HKD | 6.21 | 6.46 | 6.18 | 6.19 | 6.19 | -0.25 (-3.88%) | 526,600 |
22 Sep 2023 | HKD | 6.2 | 6.44 | 6.1 | 6.44 | 6.44 | +0.24 (+3.87%) | 534,400 |
21 Sep 2023 | HKD | 6.63 | 6.63 | 6.16 | 6.2 | 6.2 | -0.43 (-6.49%) | 1,204,800 |
20 Sep 2023 | HKD | 6.72 | 6.73 | 6.6 | 6.63 | 6.63 | -0.15 (-2.21%) | 643,200 |
19 Sep 2023 | HKD | 6.71 | 6.83 | 6.69 | 6.78 | 6.78 | +0.07 (+1.04%) | 239,200 |
18 Sep 2023 | HKD | 6.91 | 6.95 | 6.69 | 6.71 | 6.71 | -0.25 (-3.59%) | 379,600 |
15 Sep 2023 | HKD | 6.69 | 7.03 | 6.69 | 6.96 | 6.96 | +0.21 (+3.11%) | 586,246 |
14 Sep 2023 | HKD | 7.11 | 7.13 | 6.61 | 6.75 | 6.75 | -0.28 (-3.98%) | 2,115,200 |
13 Sep 2023 | HKD | 7.31 | 7.32 | 7.03 | 7.03 | 7.03 | -0.28 (-3.83%) | 363,800 |
12 Sep 2023 | HKD | 7.49 | 7.49 | 7.23 | 7.31 | 7.31 | -0.17 (-2.27%) | 315,200 |
11 Sep 2023 | HKD | 7.12 | 7.74 | 6.95 | 7.48 | 7.48 | +0.36 (+5.06%) | 1,848,800 |
7 Sep 2023 | HKD | 7.14 | 7.33 | 6.89 | 7.12 | 7.12 | -0.25 (-3.39%) | 1,419,600 |
6 Sep 2023 | HKD | 7.47 | 7.54 | 7.15 | 7.37 | 7.37 | -0.05 (-0.67%) | 1,106,000 |
5 Sep 2023 | HKD | 7.19 | 7.71 | 7.1 | 7.42 | 7.42 | +0.24 (+3.34%) | 2,084,400 |
4 Sep 2023 | HKD | 6.87 | 7.2 | 6.74 | 7.18 | 7.18 | +0.58 (+8.79%) | 803,200 |
1 Sep 2023 | HKD | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 7 | 7 | 6.6 | 6.6 | 6.6 | -0.29 (-4.21%) | 662,600 |
30 Aug 2023 | HKD | 7.02 | 7.1 | 6.75 | 6.89 | 6.89 | -0.07 (-1.01%) | 806,400 |
29 Aug 2023 | HKD | 7.12 | 7.39 | 6.85 | 6.96 | 6.96 | -0.43 (-5.82%) | 1,797,600 |
28 Aug 2023 | HKD | 7.37 | 7.58 | 7.25 | 7.39 | 7.39 | +0.19 (+2.64%) | 1,046,800 |
25 Aug 2023 | HKD | 6.88 | 7.29 | 6.68 | 7.2 | 7.2 | +0.44 (+6.51%) | 907,200 |
24 Aug 2023 | HKD | 6.99 | 6.99 | 6.5 | 6.76 | 6.76 | -0.45 (-6.24%) | 2,885,800 |
23 Aug 2023 | HKD | 7.24 | 7.32 | 7.05 | 7.21 | 7.21 | -0.06 (-0.83%) | 1,132,000 |
22 Aug 2023 | HKD | 7.7 | 7.7 | 7.03 | 7.27 | 7.27 | +0.22 (+3.12%) | 532,000 |
21 Aug 2023 | HKD | 7.24 | 7.42 | 7.04 | 7.05 | 7.05 | -0.27 (-3.69%) | 827,600 |