Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2023 | HKD | 5.58 | 5.58 | 5.41 | 5.45 | 5.45 | -0.05 (-0.91%) | 6,806,738 |
18 Sep 2023 | HKD | 5.5 | 5.52 | 5.39 | 5.5 | 5.5 | 0.0 (0.0%) | 7,379,000 |
15 Sep 2023 | HKD | 5.57 | 5.57 | 5.45 | 5.5 | 5.5 | +0.05 (+0.92%) | 6,065,000 |
14 Sep 2023 | HKD | 5.53 | 5.55 | 5.45 | 5.45 | 5.45 | -0.04 (-0.73%) | 4,400,000 |
13 Sep 2023 | HKD | 5.52 | 5.52 | 5.43 | 5.49 | 5.49 | -0.01 (-0.18%) | 3,073,965 |
12 Sep 2023 | HKD | 5.55 | 5.59 | 5.45 | 5.5 | 5.5 | -0.09 (-1.61%) | 7,828,249 |
11 Sep 2023 | HKD | 5.55 | 5.59 | 5.44 | 5.59 | 5.59 | -0.01 (-0.18%) | 9,394,571 |
7 Sep 2023 | HKD | 5.68 | 5.69 | 5.55 | 5.6 | 5.6 | -0.05 (-0.88%) | 4,374,176 |
6 Sep 2023 | HKD | 5.72 | 5.72 | 5.57 | 5.65 | 5.65 | -0.04 (-0.70%) | 4,808,488 |
5 Sep 2023 | HKD | 5.88 | 5.88 | 5.66 | 5.69 | 5.69 | -0.12 (-2.07%) | 5,134,000 |
4 Sep 2023 | HKD | 5.89 | 5.89 | 5.73 | 5.81 | 5.81 | +0.01 (+0.17%) | 6,924,021 |
1 Sep 2023 | HKD | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 5.96 | 5.96 | 5.8 | 5.8 | 5.8 | -0.09 (-1.53%) | 6,282,768 |
30 Aug 2023 | HKD | 5.99 | 5.99 | 5.87 | 5.89 | 5.89 | -0.04 (-0.67%) | 1,274,700 |
29 Aug 2023 | HKD | 5.98 | 5.98 | 5.83 | 5.93 | 5.93 | +0.1 (+1.72%) | 2,350,000 |
28 Aug 2023 | HKD | 6.06 | 6.07 | 5.82 | 5.83 | 5.83 | -0.09 (-1.52%) | 5,158,739 |
25 Aug 2023 | HKD | 5.87 | 5.95 | 5.78 | 5.92 | 5.92 | +0.13 (+2.25%) | 4,427,477 |
24 Aug 2023 | HKD | 5.73 | 5.86 | 5.65 | 5.79 | 5.79 | +0.06 (+1.05%) | 12,527,000 |
23 Aug 2023 | HKD | 5.76 | 5.78 | 5.68 | 5.73 | 5.73 | +0.01 (+0.17%) | 6,160,000 |
22 Aug 2023 | HKD | 5.85 | 5.9 | 5.7 | 5.72 | 5.72 | -0.12 (-2.05%) | 6,273,389 |
21 Aug 2023 | HKD | 5.96 | 5.96 | 5.82 | 5.84 | 5.84 | -0.08 (-1.35%) | 5,444,549 |
18 Aug 2023 | HKD | 6.09 | 6.09 | 5.83 | 5.92 | 5.92 | -0.07 (-1.17%) | 3,969,200 |
17 Aug 2023 | HKD | 5.94 | 6.02 | 5.75 | 5.99 | 5.99 | +0.04 (+0.67%) | 2,814,213 |
16 Aug 2023 | HKD | 6.15 | 6.15 | 5.95 | 5.95 | 5.95 | -0.2 (-3.25%) | 2,942,000 |
15 Aug 2023 | HKD | 6.38 | 6.39 | 6.12 | 6.15 | 6.15 | -0.22 (-3.45%) | 3,355,000 |
14 Aug 2023 | HKD | 6.39 | 6.39 | 6.26 | 6.37 | 6.37 | +0.05 (+0.79%) | 2,390,751 |
11 Aug 2023 | HKD | 6.38 | 6.46 | 6.3 | 6.32 | 6.32 | -0.06 (-0.94%) | 5,706,930 |
10 Aug 2023 | HKD | 6.58 | 6.67 | 6.22 | 6.38 | 6.38 | -0.03 (-0.47%) | 5,098,123 |
9 Aug 2023 | HKD | 6.39 | 6.44 | 6.23 | 6.41 | 6.41 | +0.14 (+2.23%) | 1,937,528 |
8 Aug 2023 | HKD | 6.43 | 6.43 | 6.26 | 6.27 | 6.27 | -0.15 (-2.34%) | 1,645,000 |