Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | HKD | 7.42 | 7.58 | 7.19 | 7.33 | 7.33 | -0.1 (-1.35%) | 314,800 |
9 Oct 2023 | HKD | 7.64 | 7.64 | 7.23 | 7.43 | 7.43 | +0.26 (+3.63%) | 29,400 |
6 Oct 2023 | HKD | 7.2 | 7.59 | 6.2 | 7.17 | 7.17 | +0.47 (+7.01%) | 100,200 |
5 Oct 2023 | HKD | 7.22 | 7.22 | 6.7 | 6.7 | 6.7 | -0.52 (-7.20%) | 37,400 |
4 Oct 2023 | HKD | 7.64 | 7.64 | 7.22 | 7.22 | 7.22 | -0.32 (-4.24%) | 4,400 |
3 Oct 2023 | HKD | 7.81 | 8 | 7.42 | 7.54 | 7.54 | +0.04 (+0.53%) | 22,600 |
29 Sep 2023 | HKD | 7.6 | 7.75 | 7.5 | 7.5 | 7.5 | -0.1 (-1.32%) | 30,800 |
28 Sep 2023 | HKD | 7.7 | 7.7 | 7.32 | 7.6 | 7.6 | +0.06 (+0.80%) | 213,400 |
27 Sep 2023 | HKD | 7.48 | 7.65 | 7.29 | 7.54 | 7.54 | +0.14 (+1.89%) | 259,200 |
26 Sep 2023 | HKD | 7.5 | 7.54 | 7.25 | 7.4 | 7.4 | -0.1 (-1.33%) | 326,400 |
25 Sep 2023 | HKD | 7.72 | 7.76 | 7.4 | 7.5 | 7.5 | -0.26 (-3.35%) | 194,200 |
22 Sep 2023 | HKD | 7.83 | 7.94 | 7.57 | 7.76 | 7.76 | -0.11 (-1.40%) | 401,200 |
21 Sep 2023 | HKD | 7.86 | 8.06 | 7.83 | 7.87 | 7.87 | -0.07 (-0.88%) | 235,200 |
20 Sep 2023 | HKD | 8 | 8.11 | 7.82 | 7.94 | 7.94 | -0.06 (-0.75%) | 833,600 |
19 Sep 2023 | HKD | 7.67 | 8.3 | 6.79 | 8 | 8 | +0.21 (+2.70%) | 953,200 |
18 Sep 2023 | HKD | 7.8 | 7.9 | 7.6 | 7.79 | 7.79 | -0.01 (-0.13%) | 143,800 |
15 Sep 2023 | HKD | 7.2 | 7.97 | 7.2 | 7.8 | 7.8 | +0.31 (+4.14%) | 961,905 |
14 Sep 2023 | HKD | 7.49 | 7.63 | 7.34 | 7.49 | 7.49 | -0.07 (-0.93%) | 472,913 |
13 Sep 2023 | HKD | 7.65 | 7.7 | 7.32 | 7.56 | 7.56 | -0.05 (-0.66%) | 1,074,000 |
12 Sep 2023 | HKD | 6.99 | 7.63 | 6.99 | 7.61 | 7.61 | +0.11 (+1.47%) | 948,800 |
11 Sep 2023 | HKD | 7.35 | 7.54 | 6.88 | 7.5 | 7.5 | -0.1 (-1.32%) | 1,296,200 |
7 Sep 2023 | HKD | 7.69 | 7.69 | 7.1 | 7.6 | 7.6 | +0.2 (+2.70%) | 1,699,600 |
6 Sep 2023 | HKD | 6.85 | 7.5 | 6.51 | 7.4 | 7.4 | +0.6 (+8.82%) | 2,101,800 |
5 Sep 2023 | HKD | 6.63 | 6.93 | 6.18 | 6.8 | 6.8 | +0.17 (+2.56%) | 1,529,200 |
4 Sep 2023 | HKD | 6 | 6.63 | 6 | 6.63 | 6.63 | +0.79 (+13.53%) | 2,565,200 |
1 Sep 2023 | HKD | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 5.9 | 5.94 | 5.46 | 5.84 | 5.84 | +0.08 (+1.39%) | 1,744,200 |
30 Aug 2023 | HKD | 5.68 | 5.85 | 5.46 | 5.76 | 5.76 | +0.16 (+2.86%) | 1,437,000 |
29 Aug 2023 | HKD | 5.51 | 5.62 | 4.89 | 5.6 | 5.6 | +0.21 (+3.90%) | 789,400 |
28 Aug 2023 | HKD | 5.67 | 5.73 | 5.35 | 5.39 | 5.39 | -0.07 (-1.28%) | 2,093,000 |