Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | HKD | 9.78 | 9.82 | 9.44 | 9.51 | 9.51 | -0.27 (-2.76%) | 6,048,551 |
15 Aug 2023 | HKD | 10.02 | 10.08 | 9.75 | 9.78 | 9.78 | -0.24 (-2.40%) | 5,479,400 |
14 Aug 2023 | HKD | 10.16 | 10.16 | 9.66 | 10.02 | 10.02 | -0.24 (-2.34%) | 9,059,624 |
11 Aug 2023 | HKD | 10.64 | 10.64 | 10.22 | 10.26 | 10.26 | -0.38 (-3.57%) | 7,084,299 |
10 Aug 2023 | HKD | 10.52 | 10.7 | 10.4 | 10.64 | 10.64 | +0.06 (+0.57%) | 3,150,817 |
9 Aug 2023 | HKD | 10.62 | 10.62 | 10.44 | 10.58 | 10.58 | -0.02 (-0.19%) | 2,970,000 |
8 Aug 2023 | HKD | 10.8 | 10.84 | 10.5 | 10.6 | 10.6 | -0.12 (-1.12%) | 3,881,800 |
7 Aug 2023 | HKD | 10.86 | 10.86 | 10.58 | 10.72 | 10.72 | -0.16 (-1.47%) | 4,596,671 |
4 Aug 2023 | HKD | 10.96 | 11 | 10.72 | 10.88 | 10.88 | 0.0 (0.0%) | 6,181,689 |
3 Aug 2023 | HKD | 10.06 | 10.96 | 9.96 | 10.88 | 10.88 | +0.72 (+7.09%) | 17,451,030 |
2 Aug 2023 | HKD | 10.44 | 10.44 | 10.1 | 10.16 | 10.16 | -0.28 (-2.68%) | 3,878,800 |
1 Aug 2023 | HKD | 10.48 | 10.5 | 10.2 | 10.44 | 10.44 | +0.1 (+0.97%) | 9,591,938 |
31 Jul 2023 | HKD | 10.7 | 10.96 | 10.22 | 10.34 | 10.34 | -0.18 (-1.71%) | 8,831,907 |
28 Jul 2023 | HKD | 10.52 | 10.68 | 10.42 | 10.52 | 10.52 | -0.06 (-0.57%) | 6,478,600 |
27 Jul 2023 | HKD | 10.26 | 10.58 | 10.24 | 10.58 | 10.58 | +0.34 (+3.32%) | 8,049,801 |
26 Jul 2023 | HKD | 10.08 | 10.26 | 10.06 | 10.24 | 10.24 | +0.08 (+0.79%) | 4,356,000 |
25 Jul 2023 | HKD | 10.04 | 10.26 | 9.97 | 10.16 | 10.16 | +0.24 (+2.42%) | 6,042,300 |
24 Jul 2023 | HKD | 10 | 10.12 | 9.86 | 9.92 | 9.92 | -0.08 (-0.80%) | 2,039,100 |
21 Jul 2023 | HKD | 9.86 | 10.04 | 9.83 | 10 | 10 | +0.1 (+1.01%) | 1,928,600 |
20 Jul 2023 | HKD | 10 | 10.08 | 9.86 | 9.9 | 9.9 | -0.1 (-1%) | 4,076,100 |
19 Jul 2023 | HKD | 10.12 | 10.14 | 9.88 | 10 | 10 | -0.18 (-1.77%) | 4,086,800 |
18 Jul 2023 | HKD | 10.2 | 10.28 | 9.96 | 10.18 | 10.18 | -0.02 (-0.20%) | 7,260,000 |
17 Jul 2023 | HKD | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 10.2 | 10.34 | 9.95 | 10.2 | 10.2 | +0.06 (+0.59%) | 5,188,600 |
13 Jul 2023 | HKD | 10.06 | 10.26 | 10 | 10.14 | 10.14 | +0.14 (+1.40%) | 8,185,200 |
12 Jul 2023 | HKD | 10.14 | 10.18 | 9.94 | 10 | 10 | -0.06 (-0.60%) | 4,068,200 |
11 Jul 2023 | HKD | 9.78 | 10.16 | 9.66 | 10.06 | 10.06 | +0.5 (+5.23%) | 14,131,592 |
10 Jul 2023 | HKD | 9.59 | 9.65 | 9.46 | 9.56 | 9.56 | +0.15 (+1.59%) | 2,582,625 |
7 Jul 2023 | HKD | 9.24 | 9.47 | 9.12 | 9.41 | 9.41 | +0.14 (+1.51%) | 4,851,600 |
6 Jul 2023 | HKD | 9.65 | 9.65 | 9.04 | 9.27 | 9.27 | -0.4 (-4.14%) | 9,224,400 |