Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | HKD | 9.03 | 9.19 | 8.81 | 8.94 | 8.94 | +0.08 (+0.90%) | 616,000 |
26 Sep 2023 | HKD | 9.05 | 9.2 | 8.81 | 8.86 | 8.86 | -0.18 (-1.99%) | 224,000 |
25 Sep 2023 | HKD | 9.18 | 9.19 | 9.02 | 9.04 | 9.04 | -0.16 (-1.74%) | 188,000 |
22 Sep 2023 | HKD | 9 | 9.24 | 8.83 | 9.2 | 9.2 | +0.2 (+2.22%) | 147,000 |
21 Sep 2023 | HKD | 9.14 | 9.22 | 8.8 | 9 | 9 | -0.12 (-1.32%) | 406,500 |
20 Sep 2023 | HKD | 9.13 | 9.23 | 9 | 9.12 | 9.12 | -0.06 (-0.65%) | 326,500 |
19 Sep 2023 | HKD | 9.2 | 9.29 | 9.02 | 9.18 | 9.18 | -0.02 (-0.22%) | 189,000 |
18 Sep 2023 | HKD | 8.9 | 9.22 | 8.9 | 9.2 | 9.2 | +0.3 (+3.37%) | 377,500 |
15 Sep 2023 | HKD | 9.06 | 9.06 | 8.44 | 8.9 | 8.9 | 0.0 (0.0%) | 944,000 |
14 Sep 2023 | HKD | 9.07 | 9.2 | 8.85 | 8.9 | 8.9 | -0.3 (-3.26%) | 515,500 |
13 Sep 2023 | HKD | 9.13 | 9.26 | 9.1 | 9.2 | 9.2 | +0.01 (+0.11%) | 296,000 |
12 Sep 2023 | HKD | 9.12 | 9.28 | 9.02 | 9.19 | 9.19 | -0.07 (-0.76%) | 288,000 |
11 Sep 2023 | HKD | 9 | 9.44 | 8.88 | 9.26 | 9.26 | +0.24 (+2.66%) | 788,000 |
7 Sep 2023 | HKD | 8.82 | 9.08 | 8.82 | 9.02 | 9.02 | 0.0 (0.0%) | 324,500 |
6 Sep 2023 | HKD | 9.21 | 9.21 | 8.83 | 9.02 | 9.02 | -0.14 (-1.53%) | 1,495,500 |
5 Sep 2023 | HKD | 9.19 | 9.31 | 9.06 | 9.16 | 9.16 | -0.19 (-2.03%) | 985,500 |
4 Sep 2023 | HKD | 9.06 | 9.4 | 9.01 | 9.35 | 9.35 | +0.11 (+1.19%) | 1,578,500 |
1 Sep 2023 | HKD | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 9.49 | 9.51 | 9.12 | 9.24 | 9.24 | -0.25 (-2.63%) | 1,413,500 |
30 Aug 2023 | HKD | 10 | 10.02 | 9.45 | 9.49 | 9.49 | -0.45 (-4.53%) | 911,000 |
29 Aug 2023 | HKD | 10.1 | 10.1 | 9.73 | 9.94 | 9.94 | +0.06 (+0.61%) | 637,000 |
28 Aug 2023 | HKD | 9.99 | 10.04 | 9.82 | 9.88 | 9.88 | +0.25 (+2.60%) | 1,067,000 |
25 Aug 2023 | HKD | 9.39 | 9.94 | 9.39 | 9.63 | 9.63 | +0.34 (+3.66%) | 821,000 |
24 Aug 2023 | HKD | 9.2 | 9.6 | 9.1 | 9.29 | 9.29 | +0.18 (+1.98%) | 954,500 |
23 Aug 2023 | HKD | 9.34 | 9.38 | 9.01 | 9.11 | 9.11 | -0.35 (-3.70%) | 1,007,500 |
22 Aug 2023 | HKD | 9.49 | 9.84 | 9.25 | 9.46 | 9.46 | -0.03 (-0.32%) | 739,500 |
21 Aug 2023 | HKD | 9.56 | 9.58 | 9.23 | 9.49 | 9.49 | 0.0 (0.0%) | 859,500 |
18 Aug 2023 | HKD | 9.85 | 9.89 | 9.45 | 9.49 | 9.49 | -0.36 (-3.65%) | 2,475,000 |
17 Aug 2023 | HKD | 9.95 | 9.97 | 9.66 | 9.85 | 9.85 | -0.1 (-1.01%) | 788,000 |
16 Aug 2023 | HKD | 10.2 | 10.2 | 9.87 | 9.95 | 9.95 | -0.25 (-2.45%) | 308,500 |