Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | HKD | 11.2 | 11.66 | 10.86 | 11.42 | 11.42 | +0.32 (+2.88%) | 337,400 |
26 Sep 2023 | HKD | 11.2 | 11.3 | 10.78 | 11.1 | 11.1 | -0.02 (-0.18%) | 351,400 |
25 Sep 2023 | HKD | 11.16 | 11.54 | 11.02 | 11.12 | 11.12 | -0.36 (-3.14%) | 256,000 |
22 Sep 2023 | HKD | 11 | 11.66 | 10.8 | 11.48 | 11.48 | +0.52 (+4.74%) | 470,600 |
21 Sep 2023 | HKD | 11.56 | 11.66 | 10.84 | 10.96 | 10.96 | -0.56 (-4.86%) | 373,900 |
20 Sep 2023 | HKD | 11.26 | 11.52 | 11.06 | 11.52 | 11.52 | +0.3 (+2.67%) | 208,500 |
19 Sep 2023 | HKD | 11.3 | 11.42 | 11.1 | 11.22 | 11.22 | -0.02 (-0.18%) | 203,600 |
18 Sep 2023 | HKD | 12.06 | 12.06 | 11.22 | 11.24 | 11.24 | -0.66 (-5.55%) | 333,100 |
15 Sep 2023 | HKD | 11.9 | 12.06 | 11.24 | 11.9 | 11.9 | 0.0 (0.0%) | 361,000 |
14 Sep 2023 | HKD | 12.46 | 12.46 | 11.58 | 11.9 | 11.9 | +0.04 (+0.34%) | 354,200 |
13 Sep 2023 | HKD | 12.06 | 12.06 | 11.6 | 11.86 | 11.86 | -0.08 (-0.67%) | 403,800 |
12 Sep 2023 | HKD | 12.34 | 12.44 | 11.72 | 11.94 | 11.94 | -0.06 (-0.50%) | 304,200 |
11 Sep 2023 | HKD | 12.12 | 12.32 | 11.6 | 12 | 12 | 0.0 (0.0%) | 524,500 |
7 Sep 2023 | HKD | 11.96 | 12.7 | 11.66 | 12 | 12 | +0.12 (+1.01%) | 708,400 |
6 Sep 2023 | HKD | 11.6 | 12.02 | 11.2 | 11.88 | 11.88 | +0.38 (+3.30%) | 352,100 |
5 Sep 2023 | HKD | 12.4 | 12.4 | 11.5 | 11.5 | 11.5 | -0.68 (-5.58%) | 309,504 |
4 Sep 2023 | HKD | 12.18 | 12.4 | 11.8 | 12.18 | 12.18 | +0.18 (+1.50%) | 298,041 |
1 Sep 2023 | HKD | 12 | 12 | 12 | 12 | 12 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 12.86 | 12.86 | 11.62 | 12 | 12 | -0.68 (-5.36%) | 455,907 |
30 Aug 2023 | HKD | 12.26 | 12.9 | 11.8 | 12.68 | 12.68 | +0.66 (+5.49%) | 982,600 |
29 Aug 2023 | HKD | 11.2 | 12.2 | 10.98 | 12.02 | 12.02 | +0.82 (+7.32%) | 426,255 |
28 Aug 2023 | HKD | 10.8 | 11.3 | 10.54 | 11.2 | 11.2 | +0.46 (+4.28%) | 325,200 |
25 Aug 2023 | HKD | 10.1 | 10.74 | 10.1 | 10.74 | 10.74 | +0.26 (+2.48%) | 96,200 |
24 Aug 2023 | HKD | 10.14 | 10.68 | 10.12 | 10.48 | 10.48 | +0.36 (+3.56%) | 99,500 |
23 Aug 2023 | HKD | 10.22 | 10.58 | 10.06 | 10.12 | 10.12 | -0.44 (-4.17%) | 191,600 |
22 Aug 2023 | HKD | 10.4 | 10.72 | 10.26 | 10.56 | 10.56 | +0.04 (+0.38%) | 186,000 |
21 Aug 2023 | HKD | 11 | 11 | 10.32 | 10.52 | 10.52 | -0.16 (-1.50%) | 197,400 |
18 Aug 2023 | HKD | 10.96 | 11.2 | 10.58 | 10.68 | 10.68 | -0.36 (-3.26%) | 321,500 |
17 Aug 2023 | HKD | 10.94 | 11.4 | 10.5 | 11.04 | 11.04 | +0.1 (+0.91%) | 227,500 |
16 Aug 2023 | HKD | 11.28 | 11.28 | 10.76 | 10.94 | 10.94 | -0.18 (-1.62%) | 187,100 |