Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | HKD | 8.25 | 8.25 | 8.1 | 8.11 | 8.11 | -0.3 (-3.57%) | 13,446,000 |
12 Oct 2023 | HKD | 8.385 | 8.45 | 8.385 | 8.41 | 8.41 | +0.125 (+1.51%) | 8,616,100 |
11 Oct 2023 | HKD | 8.25 | 8.33 | 8.24 | 8.285 | 8.285 | +0.16 (+1.97%) | 14,674,620 |
10 Oct 2023 | HKD | 8.06 | 8.23 | 8.06 | 8.125 | 8.125 | +0.145 (+1.82%) | 8,304,633 |
9 Oct 2023 | HKD | 8 | 8.08 | 7.935 | 7.98 | 7.98 | 0.0 (0.0%) | 4,956,544 |
6 Oct 2023 | HKD | 7.975 | 8.055 | 7.94 | 7.98 | 7.98 | +0.13 (+1.66%) | 9,551,527 |
5 Oct 2023 | HKD | 7.85 | 7.96 | 7.85 | 7.85 | 7.85 | +0.05 (+0.64%) | 6,528,659 |
4 Oct 2023 | HKD | 7.93 | 7.96 | 7.8 | 7.8 | 7.8 | -0.16 (-2.01%) | 8,271,316 |
3 Oct 2023 | HKD | 8.22 | 8.22 | 7.935 | 7.96 | 7.96 | -0.27 (-3.28%) | 8,561,972 |
29 Sep 2023 | HKD | 8 | 8.28 | 7.99 | 8.23 | 8.23 | +0.315 (+3.98%) | 13,224,600 |
28 Sep 2023 | HKD | 8.015 | 8.035 | 7.875 | 7.915 | 7.915 | -0.095 (-1.19%) | 8,651,000 |
27 Sep 2023 | HKD | 8 | 8.135 | 8 | 8.01 | 8.01 | +0.025 (+0.31%) | 5,796,200 |
26 Sep 2023 | HKD | 8.125 | 8.125 | 7.94 | 7.985 | 7.985 | -0.14 (-1.72%) | 15,798,250 |
25 Sep 2023 | HKD | 8.36 | 8.36 | 8.115 | 8.125 | 8.125 | -0.235 (-2.81%) | 17,361,619 |
22 Sep 2023 | HKD | 8 | 8.37 | 7.98 | 8.36 | 8.36 | +0.285 (+3.53%) | 18,570,230 |
21 Sep 2023 | HKD | 8.215 | 8.215 | 8.02 | 8.075 | 8.075 | -0.155 (-1.88%) | 33,448,281 |
20 Sep 2023 | HKD | 8.31 | 8.31 | 8.185 | 8.23 | 8.23 | -0.09 (-1.08%) | 16,799,730 |
19 Sep 2023 | HKD | 8.36 | 8.37 | 8.255 | 8.32 | 8.32 | -0.035 (-0.42%) | 13,259,130 |
18 Sep 2023 | HKD | 8.5 | 8.5 | 8.35 | 8.355 | 8.355 | -0.19 (-2.22%) | 10,641,030 |
15 Sep 2023 | HKD | 8.505 | 8.65 | 8.45 | 8.545 | 8.545 | +0.04 (+0.47%) | 6,527,154 |
14 Sep 2023 | HKD | 8.44 | 8.565 | 8.44 | 8.505 | 8.505 | +0.06 (+0.71%) | 9,468,230 |
13 Sep 2023 | HKD | 8.56 | 8.57 | 8.43 | 8.445 | 8.445 | -0.065 (-0.76%) | 10,736,880 |
12 Sep 2023 | HKD | 8.54 | 8.61 | 8.445 | 8.51 | 8.51 | -0.035 (-0.41%) | 7,761,475 |
11 Sep 2023 | HKD | 8.5 | 8.615 | 8.35 | 8.545 | 8.545 | -0.03 (-0.35%) | 34,224,379 |
7 Sep 2023 | HKD | 8.66 | 8.71 | 8.555 | 8.575 | 8.575 | -0.17 (-1.94%) | 9,784,024 |
6 Sep 2023 | HKD | 8.785 | 8.785 | 8.64 | 8.745 | 8.745 | -0.04 (-0.46%) | 41,144,738 |
5 Sep 2023 | HKD | 8.995 | 8.995 | 8.76 | 8.785 | 8.785 | -0.215 (-2.39%) | 13,570,880 |
4 Sep 2023 | HKD | 8.82 | 9.035 | 8.82 | 9 | 9 | +0.23 (+2.62%) | 24,701,689 |
1 Sep 2023 | HKD | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 8.8 | 8.94 | 8.71 | 8.77 | 8.77 | -0.03 (-0.34%) | 18,520,301 |