Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | HKD | 8.92 | 9.54 | 8.8 | 9.4 | 9.4 | +0.48 (+5.38%) | 2,660,000 |
1 Nov 2023 | HKD | 8.84 | 9.03 | 8.8 | 8.92 | 8.92 | +0.08 (+0.90%) | 414,500 |
31 Oct 2023 | HKD | 8.8 | 8.99 | 8.78 | 8.84 | 8.84 | +0.05 (+0.57%) | 316,000 |
30 Oct 2023 | HKD | 8.8 | 8.8 | 8.5 | 8.79 | 8.79 | 0.0 (0.0%) | 510,500 |
27 Oct 2023 | HKD | 8.94 | 8.94 | 8.74 | 8.79 | 8.79 | -0.1 (-1.12%) | 357,500 |
26 Oct 2023 | HKD | 8.99 | 9.03 | 8.78 | 8.89 | 8.89 | -0.05 (-0.56%) | 510,500 |
25 Oct 2023 | HKD | 8.8 | 9 | 8.7 | 8.94 | 8.94 | +0.14 (+1.59%) | 1,101,000 |
24 Oct 2023 | HKD | 8.67 | 8.9 | 8.6 | 8.8 | 8.8 | +0.14 (+1.62%) | 1,125,500 |
20 Oct 2023 | HKD | 8.48 | 8.78 | 8.37 | 8.66 | 8.66 | +0.18 (+2.12%) | 1,151,500 |
19 Oct 2023 | HKD | 8.5 | 8.52 | 8.42 | 8.48 | 8.48 | +0.02 (+0.24%) | 316,500 |
18 Oct 2023 | HKD | 8.6 | 8.6 | 8.4 | 8.46 | 8.46 | -0.15 (-1.74%) | 165,500 |
17 Oct 2023 | HKD | 8.42 | 8.72 | 8.4 | 8.61 | 8.61 | +0.22 (+2.62%) | 1,723,500 |
16 Oct 2023 | HKD | 8.29 | 8.4 | 8.2 | 8.39 | 8.39 | +0.12 (+1.45%) | 926,682 |
13 Oct 2023 | HKD | 8.2 | 8.4 | 8.2 | 8.27 | 8.27 | -0.03 (-0.36%) | 706,500 |
12 Oct 2023 | HKD | 8.07 | 8.3 | 8.04 | 8.3 | 8.3 | +0.25 (+3.11%) | 680,500 |
11 Oct 2023 | HKD | 8.03 | 8.1 | 8.02 | 8.05 | 8.05 | +0.02 (+0.25%) | 35,690 |
10 Oct 2023 | HKD | 7.92 | 8.03 | 7.92 | 8.03 | 8.03 | +0.06 (+0.75%) | 118,500 |
9 Oct 2023 | HKD | 8.03 | 8.11 | 7.84 | 7.97 | 7.97 | -0.06 (-0.75%) | 351,500 |
6 Oct 2023 | HKD | 8 | 8.23 | 7.99 | 8.03 | 8.03 | +0.03 (+0.38%) | 897,925 |
5 Oct 2023 | HKD | 8.05 | 8.17 | 8 | 8 | 8 | +0.01 (+0.13%) | 760,500 |
4 Oct 2023 | HKD | 7.8 | 7.99 | 7.79 | 7.99 | 7.99 | +0.17 (+2.17%) | 561,500 |
3 Oct 2023 | HKD | 7.85 | 7.85 | 7.79 | 7.82 | 7.82 | -0.03 (-0.38%) | 160,500 |
29 Sep 2023 | HKD | 7.9 | 7.95 | 7.84 | 7.85 | 7.85 | -0.04 (-0.51%) | 127,500 |
28 Sep 2023 | HKD | 7.99 | 7.99 | 7.87 | 7.89 | 7.89 | -0.08 (-1.00%) | 312,500 |
27 Sep 2023 | HKD | 7.9 | 8 | 7.85 | 7.97 | 7.97 | +0.07 (+0.89%) | 665,500 |
26 Sep 2023 | HKD | 7.92 | 7.98 | 7.85 | 7.9 | 7.9 | -0.01 (-0.13%) | 859,500 |
25 Sep 2023 | HKD | 7.83 | 7.92 | 7.82 | 7.91 | 7.91 | +0.07 (+0.89%) | 605,000 |
22 Sep 2023 | HKD | 7.82 | 7.86 | 7.79 | 7.84 | 7.84 | 0.0 (0.0%) | 668,500 |
21 Sep 2023 | HKD | 7.91 | 7.91 | 7.8 | 7.84 | 7.84 | +0.01 (+0.13%) | 60,500 |
20 Sep 2023 | HKD | 7.81 | 7.97 | 7.8 | 7.83 | 7.83 | +0.02 (+0.26%) | 692,500 |