Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | HKD | 28.9 | 28.9 | 25.05 | 26 | 8.6667 | -1.75 (-6.31%) | 262,000 |
4 Oct 2023 | HKD | 26.75 | 27.75 | 25.35 | 27.75 | 9.25 | +0.45 (+1.65%) | 226,000 |
3 Oct 2023 | HKD | 26.75 | 27.3 | 25.25 | 27.3 | 9.1 | +1.05 (+4%) | 196,000 |
29 Sep 2023 | HKD | 27.25 | 27.4 | 25.85 | 26.25 | 8.75 | -0.25 (-0.94%) | 256,000 |
28 Sep 2023 | HKD | 25.9 | 26.5 | 23.95 | 26.5 | 8.8333 | +1.6 (+6.43%) | 262,000 |
27 Sep 2023 | HKD | 25.5 | 25.55 | 24.6 | 24.9 | 8.3 | -0.35 (-1.39%) | 174,000 |
26 Sep 2023 | HKD | 25.55 | 25.55 | 24.3 | 25.25 | 8.4167 | +0.15 (+0.60%) | 192,000 |
25 Sep 2023 | HKD | 25.6 | 26.65 | 24.8 | 25.1 | 8.3667 | -1.1 (-4.20%) | 182,000 |
22 Sep 2023 | HKD | 25.3 | 26.7 | 24.5 | 26.2 | 8.7333 | +1.2 (+4.80%) | 314,000 |
21 Sep 2023 | HKD | 24.65 | 25.5 | 23.85 | 25 | 8.3333 | +0.35 (+1.42%) | 192,000 |
20 Sep 2023 | HKD | 24.05 | 25.2 | 23.3 | 24.65 | 8.2167 | +0.4 (+1.65%) | 188,000 |
19 Sep 2023 | HKD | 24 | 25.6 | 23.55 | 24.25 | 8.0833 | -0.8 (-3.19%) | 210,000 |
18 Sep 2023 | HKD | 25.3 | 26 | 23.75 | 25.05 | 8.35 | +0.05 (+0.20%) | 332,000 |
15 Sep 2023 | HKD | 23.75 | 25 | 23.35 | 25 | 8.3333 | +1.75 (+7.53%) | 274,000 |
14 Sep 2023 | HKD | 23.55 | 24.05 | 22.35 | 23.25 | 7.75 | +0.3 (+1.31%) | 294,000 |
13 Sep 2023 | HKD | 23.75 | 24.55 | 22.5 | 22.95 | 7.65 | -0.75 (-3.16%) | 230,000 |
12 Sep 2023 | HKD | 23 | 24 | 21.8 | 23.7 | 7.9 | +1.25 (+5.57%) | 314,000 |
11 Sep 2023 | HKD | 22.45 | 22.8 | 21.25 | 22.45 | 7.4833 | +1.05 (+4.91%) | 364,000 |
7 Sep 2023 | HKD | 21.25 | 22.1 | 20.3 | 21.4 | 7.1333 | +0.3 (+1.42%) | 228,000 |
6 Sep 2023 | HKD | 21.15 | 21.65 | 19.52 | 21.1 | 7.0333 | +0.1 (+0.48%) | 634,000 |
5 Sep 2023 | HKD | 22.25 | 22.25 | 20.7 | 21 | 7 | -2.2 (-9.48%) | 242,000 |
4 Sep 2023 | HKD | 24.9 | 28.45 | 23 | 23.2 | 7.7333 | -2.5 (-9.73%) | 476,000 |
1 Sep 2023 | HKD | 25.7 | 25.7 | 25.7 | 25.7 | 8.5667 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 26.95 | 29 | 24.8 | 25.7 | 8.5667 | -0.8 (-3.02%) | 1,194,000 |
30 Aug 2023 | HKD | 27.35 | 27.7 | 25.8 | 26.5 | 8.8333 | -0.7 (-2.57%) | 276,000 |
29 Aug 2023 | HKD | 26.25 | 28 | 26.05 | 27.2 | 9.0667 | +1 (+3.82%) | 396,000 |
28 Aug 2023 | HKD | 27.8 | 27.8 | 24.85 | 26.2 | 8.7333 | +0.75 (+2.95%) | 224,000 |
25 Aug 2023 | HKD | 24.4 | 26.45 | 23.8 | 25.45 | 8.4833 | +1.5 (+6.26%) | 516,000 |
24 Aug 2023 | HKD | 24.4 | 24.85 | 23.95 | 23.95 | 7.9833 | -0.95 (-3.82%) | 234,000 |
23 Aug 2023 | HKD | 26.1 | 26.1 | 24.6 | 24.9 | 8.3 | -1.1 (-4.23%) | 222,000 |