Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | HKD | 8.995 | 9.04 | 8.765 | 8.8 | 8.8 | -0.085 (-0.96%) | 12,029,210 |
29 Aug 2023 | HKD | 8.66 | 8.915 | 8.66 | 8.885 | 8.885 | +0.25 (+2.90%) | 18,318,000 |
28 Aug 2023 | HKD | 8.85 | 8.95 | 8.635 | 8.635 | 8.635 | +0.11 (+1.29%) | 13,438,160 |
25 Aug 2023 | HKD | 8.65 | 8.65 | 8.495 | 8.525 | 8.525 | -0.2 (-2.29%) | 13,757,070 |
24 Aug 2023 | HKD | 8.45 | 8.75 | 8.45 | 8.725 | 8.725 | +0.33 (+3.93%) | 11,063,100 |
23 Aug 2023 | HKD | 8.37 | 8.49 | 8.29 | 8.395 | 8.395 | -0.005 (-0.06%) | 10,569,120 |
22 Aug 2023 | HKD | 8.3 | 8.49 | 8.195 | 8.4 | 8.4 | +0.165 (+2.00%) | 10,672,800 |
21 Aug 2023 | HKD | 8.33 | 8.41 | 8.195 | 8.235 | 8.235 | -0.175 (-2.08%) | 10,784,770 |
18 Aug 2023 | HKD | 8.66 | 8.66 | 8.38 | 8.41 | 8.41 | -0.3 (-3.44%) | 13,035,000 |
17 Aug 2023 | HKD | 8.5 | 8.79 | 8.44 | 8.71 | 8.71 | +0.04 (+0.46%) | 10,582,610 |
16 Aug 2023 | HKD | 8.81 | 8.81 | 8.625 | 8.67 | 8.67 | -0.175 (-1.98%) | 8,555,411 |
15 Aug 2023 | HKD | 8.82 | 8.85 | 8.715 | 8.845 | 8.845 | +0.02 (+0.23%) | 9,657,400 |
14 Aug 2023 | HKD | 8.8 | 8.825 | 8.64 | 8.825 | 8.825 | -0.145 (-1.62%) | 11,518,500 |
11 Aug 2023 | HKD | 9.09 | 9.175 | 8.93 | 8.97 | 8.97 | -0.065 (-0.72%) | 8,093,677 |
10 Aug 2023 | HKD | 9.145 | 9.205 | 9.005 | 9.035 | 9.035 | -0.11 (-1.20%) | 10,918,570 |
9 Aug 2023 | HKD | 9.1 | 9.185 | 9.01 | 9.145 | 9.145 | -0.075 (-0.81%) | 8,435,710 |
8 Aug 2023 | HKD | 9.445 | 9.445 | 9.135 | 9.22 | 9.22 | -0.225 (-2.38%) | 12,925,100 |
7 Aug 2023 | HKD | 9.4 | 9.445 | 9.25 | 9.445 | 9.445 | -0.005 (-0.05%) | 6,224,233 |
4 Aug 2023 | HKD | 9.33 | 9.535 | 9.315 | 9.45 | 9.45 | +0.24 (+2.61%) | 6,293,700 |
3 Aug 2023 | HKD | 9.185 | 9.335 | 9.145 | 9.21 | 9.21 | +0.01 (+0.11%) | 10,340,160 |
2 Aug 2023 | HKD | 9.485 | 9.5 | 9.145 | 9.2 | 9.2 | -0.285 (-3.00%) | 12,956,630 |
1 Aug 2023 | HKD | 9.53 | 9.775 | 9.43 | 9.485 | 9.485 | -0.02 (-0.21%) | 16,240,230 |
31 Jul 2023 | HKD | 9.65 | 9.82 | 9.495 | 9.505 | 9.505 | +0.175 (+1.88%) | 14,446,570 |
28 Jul 2023 | HKD | 9 | 9.385 | 8.965 | 9.33 | 9.33 | +0.21 (+2.30%) | 36,032,281 |
27 Jul 2023 | HKD | 8.96 | 9.13 | 8.96 | 9.12 | 9.12 | +0.3 (+3.40%) | 23,712,449 |
26 Jul 2023 | HKD | 8.875 | 8.875 | 8.755 | 8.82 | 8.82 | -0.085 (-0.95%) | 9,590,315 |
25 Jul 2023 | HKD | 8.6 | 8.92 | 8.6 | 8.905 | 8.905 | +0.505 (+6.01%) | 21,130,689 |
24 Jul 2023 | HKD | 8.5 | 8.55 | 8.35 | 8.4 | 8.4 | -0.195 (-2.27%) | 9,669,604 |
21 Jul 2023 | HKD | 8.51 | 8.665 | 8.47 | 8.595 | 8.595 | +0.085 (+1.00%) | 9,049,830 |
20 Jul 2023 | HKD | 8.62 | 8.735 | 8.48 | 8.51 | 8.51 | -0.105 (-1.22%) | 10,212,980 |