Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | HKD | 5.64 | 5.85 | 5.55 | 5.62 | 5.62 | -0.04 (-0.71%) | 3,004,400 |
15 Aug 2023 | HKD | 6.08 | 6.1 | 5.57 | 5.66 | 5.66 | -0.4 (-6.60%) | 4,074,000 |
14 Aug 2023 | HKD | 6.2 | 6.28 | 5.91 | 6.06 | 6.06 | -0.25 (-3.96%) | 4,008,000 |
11 Aug 2023 | HKD | 6.43 | 6.43 | 6.1 | 6.31 | 6.31 | -0.08 (-1.25%) | 1,540,000 |
10 Aug 2023 | HKD | 6.53 | 6.53 | 6.35 | 6.39 | 6.39 | -0.09 (-1.39%) | 1,386,000 |
9 Aug 2023 | HKD | 6.3 | 6.56 | 6.2 | 6.48 | 6.48 | +0.15 (+2.37%) | 2,500,000 |
8 Aug 2023 | HKD | 6.35 | 6.45 | 6.07 | 6.33 | 6.33 | +0.03 (+0.48%) | 4,034,700 |
7 Aug 2023 | HKD | 7.18 | 7.18 | 6.16 | 6.3 | 6.3 | -0.93 (-12.86%) | 7,910,014 |
4 Aug 2023 | HKD | 7.58 | 7.71 | 7.13 | 7.23 | 7.23 | -0.28 (-3.73%) | 1,544,000 |
3 Aug 2023 | HKD | 7.6 | 7.62 | 7.4 | 7.51 | 7.51 | -0.09 (-1.18%) | 1,650,672 |
2 Aug 2023 | HKD | 7.97 | 7.98 | 7.56 | 7.6 | 7.6 | -0.24 (-3.06%) | 2,011,100 |
1 Aug 2023 | HKD | 7.77 | 7.96 | 7.72 | 7.84 | 7.84 | +0.07 (+0.90%) | 3,740,000 |
31 Jul 2023 | HKD | 7.81 | 8 | 7.69 | 7.77 | 7.77 | +0.05 (+0.65%) | 4,254,000 |
28 Jul 2023 | HKD | 7.71 | 7.75 | 7.49 | 7.72 | 7.72 | 0.0 (0.0%) | 3,296,000 |
27 Jul 2023 | HKD | 7.77 | 7.82 | 7.64 | 7.72 | 7.72 | -0.09 (-1.15%) | 1,772,000 |
26 Jul 2023 | HKD | 7.5 | 7.92 | 7.49 | 7.81 | 7.81 | +0.31 (+4.13%) | 3,144,000 |
25 Jul 2023 | HKD | 7.36 | 7.58 | 7.29 | 7.5 | 7.5 | +0.17 (+2.32%) | 2,488,343 |
24 Jul 2023 | HKD | 7.13 | 7.39 | 7.12 | 7.33 | 7.33 | +0.2 (+2.81%) | 1,332,000 |
21 Jul 2023 | HKD | 7.11 | 7.29 | 7.08 | 7.13 | 7.13 | -0.02 (-0.28%) | 926,172 |
20 Jul 2023 | HKD | 7.05 | 7.23 | 7.05 | 7.15 | 7.15 | +0.01 (+0.14%) | 1,208,000 |
19 Jul 2023 | HKD | 7.04 | 7.15 | 7.01 | 7.14 | 7.14 | +0.1 (+1.42%) | 2,072,000 |
18 Jul 2023 | HKD | 7.16 | 7.4 | 7.04 | 7.04 | 7.04 | -0.1 (-1.40%) | 1,209,200 |
17 Jul 2023 | HKD | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 7.3 | 7.32 | 7.14 | 7.14 | 7.14 | -0.16 (-2.19%) | 664,000 |
13 Jul 2023 | HKD | 7.07 | 7.42 | 7.07 | 7.3 | 7.3 | +0.24 (+3.40%) | 2,087,400 |
12 Jul 2023 | HKD | 7.01 | 7.17 | 7.01 | 7.06 | 7.06 | -0.04 (-0.56%) | 1,291,356 |
11 Jul 2023 | HKD | 7.01 | 7.16 | 6.96 | 7.1 | 7.1 | +0.01 (+0.14%) | 1,174,000 |
10 Jul 2023 | HKD | 7.04 | 7.32 | 7.01 | 7.09 | 7.09 | +0.05 (+0.71%) | 1,960,000 |
7 Jul 2023 | HKD | 7.01 | 7.2 | 6.92 | 7.04 | 7.04 | -0.1 (-1.40%) | 1,636,141 |
6 Jul 2023 | HKD | 7.22 | 7.26 | 7.01 | 7.14 | 7.14 | -0.08 (-1.11%) | 1,720,000 |