Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | HKD | 8.31 | 8.42 | 8.17 | 8.28 | 8.28 | -0.08 (-0.96%) | 86,000 |
19 Sep 2024 | HKD | 8.35 | 8.39 | 8.21 | 8.36 | 8.36 | -0.07 (-0.83%) | 53,500 |
17 Sep 2024 | HKD | 8.4 | 8.44 | 8.35 | 8.43 | 8.43 | -0.02 (-0.24%) | 31,000 |
16 Sep 2024 | HKD | 8.38 | 8.45 | 8.1 | 8.45 | 8.45 | +0.05 (+0.60%) | 112,000 |
13 Sep 2024 | HKD | 8.13 | 8.4 | 8.13 | 8.4 | 8.4 | +0.29 (+3.58%) | 34,500 |
12 Sep 2024 | HKD | 8.12 | 8.19 | 8.09 | 8.11 | 8.11 | +0.01 (+0.12%) | 57,000 |
11 Sep 2024 | HKD | 8.3 | 8.32 | 8.06 | 8.1 | 8.1 | -0.18 (-2.17%) | 114,500 |
10 Sep 2024 | HKD | 8.39 | 8.39 | 8.2 | 8.28 | 8.28 | -0.09 (-1.08%) | 295,500 |
9 Sep 2024 | HKD | 8.23 | 8.4 | 8.22 | 8.37 | 8.37 | +0.16 (+1.95%) | 142,755 |
5 Sep 2024 | HKD | 8.23 | 8.24 | 8.1 | 8.21 | 8.21 | -0.03 (-0.36%) | 45,000 |
4 Sep 2024 | HKD | 8.22 | 8.24 | 8.06 | 8.24 | 8.24 | +0.04 (+0.49%) | 80,000 |
3 Sep 2024 | HKD | 8.07 | 8.22 | 8.07 | 8.2 | 8.2 | +0.15 (+1.86%) | 73,500 |
2 Sep 2024 | HKD | 8.22 | 8.22 | 8 | 8.05 | 8.05 | -0.25 (-3.01%) | 67,000 |
30 Aug 2024 | HKD | 8.26 | 8.32 | 8.15 | 8.3 | 8.3 | +0.05 (+0.61%) | 122,500 |
29 Aug 2024 | HKD | 8 | 8.27 | 7.98 | 8.25 | 8.25 | +0.27 (+3.38%) | 156,000 |
28 Aug 2024 | HKD | 8.28 | 8.3 | 7.97 | 7.98 | 7.98 | -0.26 (-3.16%) | 368,000 |
27 Aug 2024 | HKD | 8.05 | 8.38 | 8 | 8.24 | 8.24 | +0.17 (+2.11%) | 289,000 |
26 Aug 2024 | HKD | 8 | 8.08 | 7.7 | 8.07 | 8.07 | +0.09 (+1.13%) | 538,500 |
23 Aug 2024 | HKD | 7.8 | 8.16 | 7.8 | 7.98 | 7.98 | +0.19 (+2.44%) | 503,500 |
22 Aug 2024 | HKD | 7.55 | 7.79 | 7.5 | 7.79 | 7.79 | +0.24 (+3.18%) | 431,500 |
21 Aug 2024 | HKD | 7.35 | 7.57 | 7.26 | 7.55 | 7.55 | +0.15 (+2.03%) | 180,000 |
20 Aug 2024 | HKD | 7.57 | 7.62 | 7.37 | 7.4 | 7.4 | -0.15 (-1.99%) | 242,500 |
19 Aug 2024 | HKD | 7.47 | 7.62 | 7.44 | 7.55 | 7.55 | +0.11 (+1.48%) | 364,000 |
16 Aug 2024 | HKD | 7.45 | 7.48 | 7.27 | 7.44 | 7.44 | +0.01 (+0.13%) | 208,000 |
15 Aug 2024 | HKD | 7.45 | 7.52 | 7.34 | 7.43 | 7.43 | 0.0 (0.0%) | 57,000 |
14 Aug 2024 | HKD | 7.47 | 7.49 | 7.35 | 7.43 | 7.43 | -0.02 (-0.27%) | 82,500 |
13 Aug 2024 | HKD | 7.4 | 7.49 | 7.27 | 7.45 | 7.45 | +0.08 (+1.09%) | 188,500 |
12 Aug 2024 | HKD | 7.47 | 7.54 | 7.3 | 7.37 | 7.37 | -0.08 (-1.07%) | 61,000 |
9 Aug 2024 | HKD | 7.22 | 7.57 | 7.15 | 7.45 | 7.45 | +0.25 (+3.47%) | 311,500 |
8 Aug 2024 | HKD | 7.13 | 7.2 | 7 | 7.2 | 7.2 | +0.09 (+1.27%) | 101,000 |