Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | HKD | 9.69 | 9.76 | 9.6 | 9.76 | 9.76 | +0.1 (+1.04%) | 97,200 |
16 Aug 2023 | HKD | 9.61 | 9.71 | 9.61 | 9.66 | 9.66 | -0.02 (-0.21%) | 43,275 |
15 Aug 2023 | HKD | 9.62 | 9.77 | 9.61 | 9.68 | 9.68 | -0.01 (-0.10%) | 69,000 |
14 Aug 2023 | HKD | 9.9 | 9.95 | 9.57 | 9.69 | 9.69 | -0.18 (-1.82%) | 367,600 |
11 Aug 2023 | HKD | 10.03 | 10.03 | 9.87 | 9.87 | 9.87 | -0.1 (-1.00%) | 134,700 |
10 Aug 2023 | HKD | 9.99 | 10.02 | 9.91 | 9.97 | 9.97 | +0.02 (+0.20%) | 66,600 |
9 Aug 2023 | HKD | 10.06 | 10.06 | 9.94 | 9.95 | 9.95 | -0.05 (-0.50%) | 104,800 |
8 Aug 2023 | HKD | 9.94 | 10.12 | 9.94 | 10 | 10 | -0.04 (-0.40%) | 199,500 |
7 Aug 2023 | HKD | 10.21 | 10.23 | 9.99 | 10.04 | 10.04 | -0.22 (-2.14%) | 295,900 |
4 Aug 2023 | HKD | 10.38 | 10.49 | 10.25 | 10.26 | 10.26 | -0.14 (-1.35%) | 261,874 |
3 Aug 2023 | HKD | 10.47 | 10.51 | 10.37 | 10.4 | 10.4 | -0.06 (-0.57%) | 140,100 |
2 Aug 2023 | HKD | 10.56 | 10.56 | 10.42 | 10.46 | 10.46 | -0.1 (-0.95%) | 139,400 |
1 Aug 2023 | HKD | 10.47 | 10.63 | 10.37 | 10.56 | 10.56 | +0.06 (+0.57%) | 387,700 |
31 Jul 2023 | HKD | 10.55 | 10.59 | 10.36 | 10.5 | 10.5 | +0.03 (+0.29%) | 262,100 |
28 Jul 2023 | HKD | 10.43 | 10.51 | 10.34 | 10.47 | 10.47 | +0.04 (+0.38%) | 210,500 |
27 Jul 2023 | HKD | 10.45 | 10.57 | 10.39 | 10.43 | 10.43 | +0.1 (+0.97%) | 341,800 |
26 Jul 2023 | HKD | 10.5 | 10.5 | 10.3 | 10.33 | 10.33 | -0.06 (-0.58%) | 181,200 |
25 Jul 2023 | HKD | 10.29 | 10.42 | 10.24 | 10.39 | 10.39 | +0.23 (+2.26%) | 294,300 |
24 Jul 2023 | HKD | 10.17 | 10.24 | 10.15 | 10.16 | 10.16 | -0.04 (-0.39%) | 82,300 |
21 Jul 2023 | HKD | 10.36 | 10.36 | 10.18 | 10.2 | 10.2 | -0.06 (-0.58%) | 132,900 |
20 Jul 2023 | HKD | 10.19 | 10.47 | 10.18 | 10.26 | 10.26 | +0.07 (+0.69%) | 409,800 |
19 Jul 2023 | HKD | 10.14 | 10.2 | 10.11 | 10.19 | 10.19 | +0.08 (+0.79%) | 334,400 |
18 Jul 2023 | HKD | 9.99 | 10.15 | 9.96 | 10.11 | 10.11 | +0.09 (+0.90%) | 272,241 |
17 Jul 2023 | HKD | 10.09 | 10.11 | 9.92 | 10.02 | 10.02 | -0.07 (-0.69%) | 380,400 |
14 Jul 2023 | HKD | 10.18 | 10.18 | 10 | 10.09 | 10.09 | -0.07 (-0.69%) | 124,400 |
13 Jul 2023 | HKD | 10.01 | 10.23 | 10.01 | 10.16 | 10.16 | -0.04 (-0.39%) | 227,200 |
12 Jul 2023 | HKD | 10.03 | 10.59 | 10 | 10.2 | 10.2 | +0.14 (+1.39%) | 1,103,500 |
11 Jul 2023 | HKD | 9.91 | 10.08 | 9.88 | 10.06 | 10.06 | +0.15 (+1.51%) | 186,800 |
10 Jul 2023 | HKD | 10.11 | 10.16 | 9.91 | 9.91 | 9.91 | -0.05 (-0.50%) | 125,800 |
7 Jul 2023 | HKD | 9.92 | 10 | 9.86 | 9.96 | 9.96 | +0.02 (+0.20%) | 109,400 |