Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | HKD | 11.22 | 11.4 | 11.02 | 11.12 | 11.12 | -0.44 (-3.81%) | 167,200 |
14 Aug 2023 | HKD | 11.22 | 11.6 | 11 | 11.56 | 11.56 | +0.34 (+3.03%) | 120,200 |
11 Aug 2023 | HKD | 11.32 | 11.36 | 11.16 | 11.22 | 11.22 | -0.1 (-0.88%) | 120,400 |
10 Aug 2023 | HKD | 11.4 | 11.48 | 11.2 | 11.32 | 11.32 | -0.12 (-1.05%) | 88,300 |
9 Aug 2023 | HKD | 11.5 | 11.6 | 11.14 | 11.44 | 11.44 | +0.26 (+2.33%) | 48,800 |
8 Aug 2023 | HKD | 11.14 | 11.2 | 11 | 11.18 | 11.18 | +0.04 (+0.36%) | 75,008 |
7 Aug 2023 | HKD | 11.94 | 11.94 | 11 | 11.14 | 11.14 | -0.76 (-6.39%) | 324,200 |
4 Aug 2023 | HKD | 11.92 | 12.08 | 11.78 | 11.9 | 11.9 | 0.0 (0.0%) | 72,600 |
3 Aug 2023 | HKD | 12 | 12.18 | 11.82 | 11.9 | 11.9 | -0.26 (-2.14%) | 131,123 |
2 Aug 2023 | HKD | 12.7 | 13.2 | 12.02 | 12.16 | 12.16 | -0.62 (-4.85%) | 211,800 |
1 Aug 2023 | HKD | 12.68 | 13.12 | 12.68 | 12.78 | 12.78 | -0.22 (-1.69%) | 92,900 |
31 Jul 2023 | HKD | 12.56 | 13.18 | 12.48 | 13 | 13 | +0.18 (+1.40%) | 148,700 |
28 Jul 2023 | HKD | 12.5 | 12.82 | 12.5 | 12.82 | 12.82 | 0.0 (0.0%) | 129,800 |
27 Jul 2023 | HKD | 12.8 | 12.94 | 12.5 | 12.82 | 12.82 | +0.02 (+0.16%) | 112,800 |
26 Jul 2023 | HKD | 12.5 | 12.8 | 12.5 | 12.8 | 12.8 | +0.1 (+0.79%) | 31,507 |
25 Jul 2023 | HKD | 12.66 | 12.78 | 12.52 | 12.7 | 12.7 | +0.1 (+0.79%) | 62,400 |
24 Jul 2023 | HKD | 12.68 | 12.68 | 12.1 | 12.6 | 12.6 | -0.04 (-0.32%) | 81,800 |
21 Jul 2023 | HKD | 12.62 | 12.74 | 12.58 | 12.64 | 12.64 | +0.2 (+1.61%) | 72,000 |
20 Jul 2023 | HKD | 12.8 | 12.98 | 12.32 | 12.44 | 12.44 | -0.36 (-2.81%) | 99,300 |
19 Jul 2023 | HKD | 12.5 | 12.8 | 12.32 | 12.8 | 12.8 | +0.3 (+2.40%) | 129,000 |
18 Jul 2023 | HKD | 12.8 | 12.92 | 12.5 | 12.5 | 12.5 | -0.48 (-3.70%) | 137,800 |
17 Jul 2023 | HKD | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 12.82 | 13.2 | 12.74 | 12.98 | 12.98 | -0.06 (-0.46%) | 138,900 |
13 Jul 2023 | HKD | 13.2 | 13.74 | 12.88 | 13.04 | 13.04 | -0.16 (-1.21%) | 214,600 |
12 Jul 2023 | HKD | 13.6 | 13.6 | 13 | 13.2 | 13.2 | +0.18 (+1.38%) | 138,977 |
11 Jul 2023 | HKD | 12.7 | 13.68 | 12.7 | 13.02 | 13.02 | +0.3 (+2.36%) | 317,100 |
10 Jul 2023 | HKD | 12.94 | 12.94 | 12.42 | 12.72 | 12.72 | +0.02 (+0.16%) | 300,000 |
7 Jul 2023 | HKD | 12.78 | 13 | 12.4 | 12.7 | 12.7 | -0.1 (-0.78%) | 94,100 |
6 Jul 2023 | HKD | 12.72 | 13.6 | 12.2 | 12.8 | 12.8 | -0.16 (-1.23%) | 208,100 |
5 Jul 2023 | HKD | 13.3 | 13.3 | 12.78 | 12.96 | 12.96 | -0.34 (-2.56%) | 197,400 |