Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | HKD | 9.39 | 9.4 | 9.33 | 9.39 | 9.39 | -0.03 (-0.32%) | 392,800 |
4 Sep 2023 | HKD | 9.23 | 9.44 | 9.2 | 9.42 | 9.42 | +0.22 (+2.39%) | 484,884 |
1 Sep 2023 | HKD | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 9.36 | 9.38 | 9.17 | 9.2 | 9.2 | -0.13 (-1.39%) | 1,628,315 |
30 Aug 2023 | HKD | 9.52 | 9.53 | 9.24 | 9.33 | 9.33 | -0.25 (-2.61%) | 1,412,800 |
29 Aug 2023 | HKD | 9.49 | 9.62 | 9.3 | 9.58 | 9.58 | +0.1 (+1.05%) | 2,594,000 |
28 Aug 2023 | HKD | 10.04 | 10.12 | 9.34 | 9.48 | 9.48 | +0.19 (+2.05%) | 8,613,800 |
25 Aug 2023 | HKD | 9.15 | 9.29 | 9.13 | 9.29 | 9.29 | +0.14 (+1.53%) | 625,400 |
24 Aug 2023 | HKD | 9.1 | 9.2 | 9.02 | 9.15 | 9.15 | +0.11 (+1.22%) | 734,000 |
23 Aug 2023 | HKD | 9.08 | 9.13 | 9.02 | 9.04 | 9.04 | -0.07 (-0.77%) | 871,400 |
22 Aug 2023 | HKD | 9.05 | 9.18 | 8.96 | 9.11 | 9.11 | +0.11 (+1.22%) | 1,367,400 |
21 Aug 2023 | HKD | 9.19 | 9.2 | 8.99 | 9 | 9 | -0.2 (-2.17%) | 1,592,410 |
18 Aug 2023 | HKD | 9.25 | 9.5 | 9.18 | 9.2 | 9.2 | -0.05 (-0.54%) | 1,511,800 |
17 Aug 2023 | HKD | 9.3 | 9.31 | 9.15 | 9.25 | 9.25 | -0.08 (-0.86%) | 1,005,800 |
16 Aug 2023 | HKD | 9.32 | 9.55 | 9.28 | 9.33 | 9.33 | -0.02 (-0.21%) | 1,084,000 |
15 Aug 2023 | HKD | 9.35 | 9.4 | 9.25 | 9.35 | 9.35 | 0.0 (0.0%) | 1,433,000 |
14 Aug 2023 | HKD | 9.47 | 9.47 | 9.23 | 9.35 | 9.35 | -0.2 (-2.09%) | 1,316,200 |
11 Aug 2023 | HKD | 9.83 | 9.87 | 9.41 | 9.55 | 9.55 | -0.32 (-3.24%) | 5,270,800 |
10 Aug 2023 | HKD | 9.62 | 9.9 | 9.57 | 9.87 | 9.87 | +0.25 (+2.60%) | 3,389,200 |
9 Aug 2023 | HKD | 9.63 | 9.64 | 9.56 | 9.62 | 9.62 | -0.01 (-0.10%) | 450,400 |
8 Aug 2023 | HKD | 9.6 | 9.79 | 9.46 | 9.63 | 9.63 | -0.03 (-0.31%) | 2,327,000 |
7 Aug 2023 | HKD | 9.75 | 9.75 | 9.57 | 9.66 | 9.66 | -0.13 (-1.33%) | 1,757,800 |
4 Aug 2023 | HKD | 9.89 | 10.1 | 9.73 | 9.79 | 9.79 | +0.15 (+1.56%) | 7,102,600 |
3 Aug 2023 | HKD | 9.61 | 9.85 | 9.49 | 9.64 | 9.64 | +0.05 (+0.52%) | 4,931,400 |
2 Aug 2023 | HKD | 9.67 | 9.78 | 9.54 | 9.59 | 9.59 | -0.06 (-0.62%) | 1,600,200 |
1 Aug 2023 | HKD | 9.78 | 9.82 | 9.59 | 9.65 | 9.65 | -0.07 (-0.72%) | 2,096,800 |
31 Jul 2023 | HKD | 10.1 | 10.16 | 9.72 | 9.72 | 9.72 | -0.24 (-2.41%) | 3,528,800 |
28 Jul 2023 | HKD | 9.52 | 10 | 9.46 | 9.96 | 9.96 | +0.46 (+4.84%) | 5,831,000 |
27 Jul 2023 | HKD | 9.58 | 9.59 | 9.48 | 9.5 | 9.5 | -0.04 (-0.42%) | 584,400 |
26 Jul 2023 | HKD | 9.61 | 9.61 | 9.45 | 9.54 | 9.54 | -0.05 (-0.52%) | 747,800 |