Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | HKD | 5.59 | 5.59 | 5.36 | 5.46 | 5.46 | -0.14 (-2.50%) | 1,255,039 |
24 Aug 2023 | HKD | 5.55 | 5.81 | 5.31 | 5.6 | 5.6 | +0.15 (+2.75%) | 1,583,000 |
23 Aug 2023 | HKD | 5.56 | 5.56 | 5.35 | 5.45 | 5.45 | -0.12 (-2.15%) | 671,000 |
22 Aug 2023 | HKD | 5.68 | 5.68 | 5.3 | 5.57 | 5.57 | 0.0 (0.0%) | 1,146,338 |
21 Aug 2023 | HKD | 5.57 | 5.63 | 5.39 | 5.57 | 5.57 | -0.01 (-0.18%) | 1,268,200 |
18 Aug 2023 | HKD | 5.65 | 5.65 | 5.31 | 5.58 | 5.58 | 0.0 (0.0%) | 2,011,361 |
17 Aug 2023 | HKD | 5.72 | 5.92 | 5.56 | 5.58 | 5.58 | -0.17 (-2.96%) | 1,335,200 |
16 Aug 2023 | HKD | 5.94 | 5.98 | 5.58 | 5.75 | 5.75 | -0.08 (-1.37%) | 1,633,600 |
15 Aug 2023 | HKD | 6.01 | 6.01 | 5.71 | 5.83 | 5.83 | -0.18 (-3.00%) | 594,800 |
14 Aug 2023 | HKD | 6.46 | 6.47 | 5.83 | 6.01 | 6.01 | -0.45 (-6.97%) | 1,725,200 |
11 Aug 2023 | HKD | 6.71 | 6.81 | 6.4 | 6.46 | 6.46 | -0.44 (-6.38%) | 1,281,513 |
10 Aug 2023 | HKD | 7.18 | 7.18 | 6.74 | 6.9 | 6.9 | -0.16 (-2.27%) | 1,461,800 |
9 Aug 2023 | HKD | 7.49 | 7.49 | 7 | 7.06 | 7.06 | +0.03 (+0.43%) | 659,800 |
8 Aug 2023 | HKD | 7.3 | 7.3 | 7.02 | 7.03 | 7.03 | -0.24 (-3.30%) | 895,400 |
7 Aug 2023 | HKD | 7.36 | 7.4 | 7.22 | 7.27 | 7.27 | -0.2 (-2.68%) | 646,503 |
4 Aug 2023 | HKD | 7.55 | 7.55 | 7.3 | 7.47 | 7.47 | +0.05 (+0.67%) | 634,800 |
3 Aug 2023 | HKD | 7.6 | 7.6 | 7.27 | 7.42 | 7.42 | +0.01 (+0.13%) | 389,600 |
2 Aug 2023 | HKD | 7.3 | 7.7 | 7.3 | 7.41 | 7.41 | -0.29 (-3.77%) | 722,852 |
1 Aug 2023 | HKD | 7.95 | 7.95 | 7.62 | 7.7 | 7.7 | -0.05 (-0.65%) | 853,800 |
31 Jul 2023 | HKD | 8 | 8.12 | 7.74 | 7.75 | 7.75 | -0.37 (-4.56%) | 1,403,934 |
28 Jul 2023 | HKD | 8.16 | 8.25 | 7.93 | 8.12 | 8.12 | +0.17 (+2.14%) | 1,627,700 |
27 Jul 2023 | HKD | 7.91 | 7.99 | 7.78 | 7.95 | 7.95 | +0.07 (+0.89%) | 1,144,200 |
26 Jul 2023 | HKD | 7.75 | 8.13 | 7.75 | 7.88 | 7.88 | +0.16 (+2.07%) | 1,732,000 |
25 Jul 2023 | HKD | 7.66 | 7.89 | 7.62 | 7.72 | 7.72 | +0.11 (+1.45%) | 1,099,600 |
24 Jul 2023 | HKD | 7.35 | 7.99 | 7.35 | 7.61 | 7.61 | +0.26 (+3.54%) | 2,519,600 |
21 Jul 2023 | HKD | 7.35 | 7.45 | 7.02 | 7.35 | 7.35 | +0.2 (+2.80%) | 2,261,166 |
20 Jul 2023 | HKD | 7.37 | 7.37 | 7.08 | 7.15 | 7.15 | -0.11 (-1.52%) | 789,400 |
19 Jul 2023 | HKD | 7.41 | 7.41 | 7.24 | 7.26 | 7.26 | -0.15 (-2.02%) | 869,600 |
18 Jul 2023 | HKD | 7.49 | 7.6 | 7.25 | 7.41 | 7.41 | -0.07 (-0.94%) | 1,260,400 |
17 Jul 2023 | HKD | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.0 (0.0%) | 0 |