Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | HKD | 31.62 | 31.62 | 31.56 | 31.56 | 31.56 | +0.2 (+0.64%) | 4,600 |
30 Aug 2023 | HKD | 31.3 | 31.44 | 31.3 | 31.36 | 31.36 | +0.62 (+2.02%) | 10,400 |
29 Aug 2023 | HKD | 30.72 | 30.8 | 30.72 | 30.74 | 30.74 | +0.22 (+0.72%) | 4,000 |
28 Aug 2023 | HKD | 30.56 | 30.56 | 30.48 | 30.52 | 30.52 | +0.3 (+0.99%) | 10,000 |
25 Aug 2023 | HKD | 31.3 | 31.3 | 30.06 | 30.22 | 30.22 | -1.08 (-3.45%) | 22,200 |
24 Aug 2023 | HKD | 31.04 | 31.32 | 31.04 | 31.3 | 31.3 | +0.74 (+2.42%) | 151,800 |
23 Aug 2023 | HKD | 30.5 | 30.58 | 30.5 | 30.56 | 30.56 | +0.06 (+0.20%) | 12,000 |
22 Aug 2023 | HKD | 30.38 | 30.5 | 30.34 | 30.5 | 30.5 | +0.46 (+1.53%) | 22,800 |
21 Aug 2023 | HKD | 29.9 | 30.04 | 29.86 | 30.04 | 30.04 | +0.18 (+0.60%) | 19,781 |
18 Aug 2023 | HKD | 29.94 | 29.94 | 29.86 | 29.86 | 29.86 | -0.42 (-1.39%) | 19,600 |
17 Aug 2023 | HKD | 30.3 | 30.36 | 30.22 | 30.28 | 30.28 | -0.36 (-1.17%) | 17,600 |
16 Aug 2023 | HKD | 30.6 | 30.68 | 30.6 | 30.64 | 30.64 | -0.2 (-0.65%) | 18,200 |
15 Aug 2023 | HKD | 30.96 | 30.96 | 30.84 | 30.84 | 30.84 | +0.08 (+0.26%) | 5,800 |
14 Aug 2023 | HKD | 30.54 | 30.76 | 30.44 | 30.76 | 30.76 | 0.0 (0.0%) | 64,001 |
11 Aug 2023 | HKD | 30.86 | 30.86 | 30.76 | 30.76 | 30.76 | -0.1 (-0.32%) | 3,000 |
10 Aug 2023 | HKD | 30.76 | 30.86 | 30.76 | 30.86 | 30.86 | -0.26 (-0.84%) | 5,600 |
9 Aug 2023 | HKD | 31.24 | 31.24 | 31.04 | 31.12 | 31.12 | -0.02 (-0.06%) | 37,600 |
8 Aug 2023 | HKD | 31.22 | 31.22 | 31.12 | 31.14 | 31.14 | -0.02 (-0.06%) | 5,200 |
7 Aug 2023 | HKD | 31.28 | 31.28 | 31.12 | 31.16 | 31.16 | -0.16 (-0.51%) | 8,333 |
4 Aug 2023 | HKD | 31.38 | 31.4 | 31.32 | 31.32 | 31.32 | +0.36 (+1.16%) | 62,400 |
3 Aug 2023 | HKD | 31.32 | 31.32 | 30.94 | 30.96 | 30.96 | -0.56 (-1.78%) | 101,200 |
2 Aug 2023 | HKD | 31.92 | 31.92 | 31.52 | 31.52 | 31.52 | -0.38 (-1.19%) | 2,400 |
1 Aug 2023 | HKD | 31.92 | 32.04 | 31.9 | 31.9 | 31.9 | 0.0 (0.0%) | 7,600 |
31 Jul 2023 | HKD | 31.6 | 31.92 | 31.6 | 31.9 | 31.9 | +0.3 (+0.95%) | 6,600 |
28 Jul 2023 | HKD | 31.5 | 31.6 | 31.44 | 31.6 | 31.6 | -0.18 (-0.57%) | 25,200 |
27 Jul 2023 | HKD | 31.64 | 31.78 | 31.58 | 31.78 | 31.78 | +0.22 (+0.70%) | 207,415 |
26 Jul 2023 | HKD | 31.5 | 31.56 | 31.44 | 31.56 | 31.56 | +0.2 (+0.64%) | 20,400 |
25 Jul 2023 | HKD | 31.34 | 31.38 | 31.34 | 31.36 | 31.36 | +0.02 (+0.06%) | 14,600 |
24 Jul 2023 | HKD | 31.3 | 31.34 | 31.28 | 31.34 | 31.34 | -0.12 (-0.38%) | 39,400 |
21 Jul 2023 | HKD | 31.5 | 31.5 | 31.38 | 31.46 | 31.46 | -0.48 (-1.50%) | 43,934 |