Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | HKD | 9.87 | 9.9 | 9.66 | 9.68 | 9.68 | -0.2 (-2.02%) | 704,100 |
26 Sep 2023 | HKD | 10 | 10.08 | 9.86 | 9.88 | 9.88 | -0.14 (-1.40%) | 297,890 |
25 Sep 2023 | HKD | 10.14 | 10.16 | 10 | 10.02 | 10.02 | -0.12 (-1.18%) | 105,500 |
22 Sep 2023 | HKD | 10.04 | 10.18 | 10 | 10.14 | 10.14 | +0.04 (+0.40%) | 189,504 |
21 Sep 2023 | HKD | 10.32 | 10.32 | 10 | 10.1 | 10.1 | 0.0 (0.0%) | 87,000 |
20 Sep 2023 | HKD | 10 | 10.32 | 10 | 10.1 | 10.1 | +0.04 (+0.40%) | 241,000 |
19 Sep 2023 | HKD | 10 | 10.14 | 9.96 | 10.06 | 10.06 | +0.06 (+0.60%) | 312,028 |
18 Sep 2023 | HKD | 10.28 | 10.34 | 9.99 | 10 | 10 | -0.28 (-2.72%) | 276,000 |
15 Sep 2023 | HKD | 10.08 | 10.28 | 10 | 10.28 | 10.28 | +0.2 (+1.98%) | 252,644 |
14 Sep 2023 | HKD | 10 | 10.22 | 10 | 10.08 | 10.08 | +0.08 (+0.80%) | 159,500 |
13 Sep 2023 | HKD | 10.18 | 10.2 | 9.97 | 10 | 10 | -0.22 (-2.15%) | 640,980 |
12 Sep 2023 | HKD | 10.22 | 10.48 | 10.2 | 10.22 | 10.22 | 0.0 (0.0%) | 122,411 |
11 Sep 2023 | HKD | 10.18 | 10.36 | 10 | 10.22 | 10.22 | +0.04 (+0.39%) | 269,007 |
7 Sep 2023 | HKD | 10.1 | 10.18 | 9.97 | 10.18 | 10.18 | +0.16 (+1.60%) | 120,854 |
6 Sep 2023 | HKD | 10.16 | 10.18 | 9.95 | 10.02 | 10.02 | -0.3 (-2.91%) | 423,893 |
5 Sep 2023 | HKD | 10.44 | 10.44 | 10.2 | 10.32 | 10.32 | -0.2 (-1.90%) | 193,000 |
4 Sep 2023 | HKD | 10.52 | 10.52 | 10.24 | 10.52 | 10.52 | 0.0 (0.0%) | 246,012 |
1 Sep 2023 | HKD | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 10.74 | 10.9 | 10.32 | 10.52 | 10.52 | -0.28 (-2.59%) | 526,500 |
30 Aug 2023 | HKD | 10.7 | 10.86 | 10.64 | 10.8 | 10.8 | +0.08 (+0.75%) | 254,000 |
29 Aug 2023 | HKD | 10.42 | 10.9 | 10.42 | 10.72 | 10.72 | +0.1 (+0.94%) | 330,000 |
28 Aug 2023 | HKD | 10.7 | 10.9 | 10.6 | 10.62 | 10.62 | +0.1 (+0.95%) | 318,000 |
25 Aug 2023 | HKD | 10.44 | 10.62 | 10.42 | 10.52 | 10.52 | -0.12 (-1.13%) | 282,000 |
24 Aug 2023 | HKD | 10.38 | 10.68 | 10.38 | 10.64 | 10.64 | +0.24 (+2.31%) | 390,500 |
23 Aug 2023 | HKD | 10.16 | 10.56 | 10.16 | 10.4 | 10.4 | -0.06 (-0.57%) | 311,000 |
22 Aug 2023 | HKD | 10 | 10.46 | 10 | 10.46 | 10.46 | +0.46 (+4.60%) | 335,262 |
21 Aug 2023 | HKD | 9.91 | 10.2 | 9.8 | 10 | 10 | -0.1 (-0.99%) | 361,000 |
18 Aug 2023 | HKD | 10.12 | 10.48 | 10.08 | 10.1 | 10.1 | -0.3 (-2.88%) | 496,000 |
17 Aug 2023 | HKD | 10.26 | 10.54 | 10.18 | 10.4 | 10.4 | -0.02 (-0.19%) | 607,527 |
16 Aug 2023 | HKD | 10.22 | 10.5 | 10.22 | 10.42 | 10.42 | +0.1 (+0.97%) | 242,535 |