Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | HKD | 8.59 | 8.59 | 8.15 | 8.23 | 8.23 | -0.32 (-3.74%) | 616,400 |
14 Aug 2023 | HKD | 8.82 | 8.82 | 8.37 | 8.55 | 8.55 | -0.36 (-4.04%) | 595,000 |
11 Aug 2023 | HKD | 9.15 | 9.3 | 8.82 | 8.91 | 8.91 | -0.15 (-1.66%) | 544,000 |
10 Aug 2023 | HKD | 8.61 | 9.09 | 8.45 | 9.06 | 9.06 | +0.48 (+5.59%) | 946,924 |
9 Aug 2023 | HKD | 8.4 | 8.6 | 8.26 | 8.58 | 8.58 | +0.12 (+1.42%) | 544,200 |
8 Aug 2023 | HKD | 8.87 | 8.87 | 8.28 | 8.46 | 8.46 | -0.43 (-4.84%) | 610,400 |
7 Aug 2023 | HKD | 9.1 | 9.1 | 8.72 | 8.89 | 8.89 | +0.02 (+0.23%) | 673,225 |
4 Aug 2023 | HKD | 8.32 | 9.44 | 8.32 | 8.87 | 8.87 | +1 (+12.71%) | 3,510,600 |
3 Aug 2023 | HKD | 7.72 | 7.92 | 7.72 | 7.87 | 7.87 | -0.06 (-0.76%) | 226,400 |
2 Aug 2023 | HKD | 8.26 | 8.38 | 7.91 | 7.93 | 7.93 | -0.41 (-4.92%) | 249,400 |
1 Aug 2023 | HKD | 8.46 | 8.51 | 8.25 | 8.34 | 8.34 | -0.05 (-0.60%) | 790,400 |
31 Jul 2023 | HKD | 8.43 | 8.78 | 8.31 | 8.39 | 8.39 | -0.03 (-0.36%) | 1,740,800 |
28 Jul 2023 | HKD | 8.05 | 8.52 | 7.91 | 8.42 | 8.42 | +0.37 (+4.60%) | 886,649 |
27 Jul 2023 | HKD | 8.18 | 8.2 | 7.96 | 8.05 | 8.05 | -0.13 (-1.59%) | 453,600 |
26 Jul 2023 | HKD | 7.92 | 8.19 | 7.92 | 8.18 | 8.18 | +0.18 (+2.25%) | 300,650 |
25 Jul 2023 | HKD | 7.88 | 8 | 7.86 | 8 | 8 | +0.23 (+2.96%) | 412,000 |
24 Jul 2023 | HKD | 7.63 | 7.96 | 7.63 | 7.77 | 7.77 | +0.14 (+1.83%) | 182,200 |
21 Jul 2023 | HKD | 7.65 | 7.71 | 7.62 | 7.63 | 7.63 | +0.03 (+0.39%) | 68,200 |
20 Jul 2023 | HKD | 7.74 | 7.74 | 7.58 | 7.6 | 7.6 | +0.06 (+0.80%) | 68,000 |
19 Jul 2023 | HKD | 7.64 | 7.64 | 7.4 | 7.54 | 7.54 | -0.1 (-1.31%) | 118,600 |
18 Jul 2023 | HKD | 7.75 | 7.75 | 7.53 | 7.64 | 7.64 | -0.06 (-0.78%) | 203,300 |
17 Jul 2023 | HKD | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 7.98 | 7.98 | 7.7 | 7.7 | 7.7 | -0.19 (-2.41%) | 92,900 |
13 Jul 2023 | HKD | 7.91 | 7.93 | 7.81 | 7.89 | 7.89 | +0.17 (+2.20%) | 190,600 |
12 Jul 2023 | HKD | 7.7 | 7.85 | 7.59 | 7.72 | 7.72 | +0.02 (+0.26%) | 47,800 |
11 Jul 2023 | HKD | 7.47 | 7.77 | 7.47 | 7.7 | 7.7 | +0.26 (+3.49%) | 162,000 |
10 Jul 2023 | HKD | 7.49 | 7.5 | 7.36 | 7.44 | 7.44 | +0.11 (+1.50%) | 178,800 |
7 Jul 2023 | HKD | 7.28 | 7.37 | 7.21 | 7.33 | 7.33 | -0.07 (-0.95%) | 256,000 |
6 Jul 2023 | HKD | 7.5 | 7.71 | 7.21 | 7.4 | 7.4 | -0.19 (-2.50%) | 355,800 |
5 Jul 2023 | HKD | 7.67 | 7.73 | 7.5 | 7.59 | 7.59 | -0.17 (-2.19%) | 339,200 |