Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | HKD | 8.45 | 8.55 | 8.31 | 8.5 | 8.5 | +0.05 (+0.59%) | 61,000 |
15 Aug 2023 | HKD | 8.57 | 8.58 | 8.45 | 8.45 | 8.45 | -0.01 (-0.12%) | 78,000 |
14 Aug 2023 | HKD | 8.59 | 8.62 | 8.42 | 8.46 | 8.46 | -0.08 (-0.94%) | 78,500 |
11 Aug 2023 | HKD | 8.81 | 8.81 | 8.44 | 8.54 | 8.54 | -0.3 (-3.39%) | 180,500 |
10 Aug 2023 | HKD | 8.94 | 8.94 | 8.83 | 8.84 | 8.84 | -0.09 (-1.01%) | 24,500 |
9 Aug 2023 | HKD | 9 | 9 | 8.83 | 8.93 | 8.93 | -0.07 (-0.78%) | 34,500 |
8 Aug 2023 | HKD | 9.06 | 9.06 | 8.85 | 9 | 9 | +0.04 (+0.45%) | 45,500 |
7 Aug 2023 | HKD | 8.92 | 9.14 | 8.9 | 8.96 | 8.96 | +0.11 (+1.24%) | 31,000 |
4 Aug 2023 | HKD | 9.2 | 9.2 | 8.85 | 8.85 | 8.85 | -0.16 (-1.78%) | 34,000 |
3 Aug 2023 | HKD | 8.96 | 9.01 | 8.96 | 9.01 | 9.01 | +0.08 (+0.90%) | 1,500 |
2 Aug 2023 | HKD | 9.19 | 9.19 | 8.9 | 8.93 | 8.93 | -0.12 (-1.33%) | 110,500 |
1 Aug 2023 | HKD | 9.18 | 9.18 | 8.99 | 9.05 | 9.05 | -0.1 (-1.09%) | 95,000 |
31 Jul 2023 | HKD | 8.89 | 9.15 | 8.85 | 9.15 | 9.15 | +0.15 (+1.67%) | 166,000 |
28 Jul 2023 | HKD | 8.93 | 9.1 | 8.81 | 9 | 9 | +0.07 (+0.78%) | 199,000 |
27 Jul 2023 | HKD | 8.98 | 9 | 8.89 | 8.93 | 8.93 | -0.05 (-0.56%) | 88,000 |
26 Jul 2023 | HKD | 9.13 | 9.13 | 8.86 | 8.98 | 8.98 | -0.14 (-1.54%) | 242,500 |
25 Jul 2023 | HKD | 8.95 | 9.31 | 8.81 | 9.12 | 9.12 | +0.44 (+5.07%) | 265,500 |
24 Jul 2023 | HKD | 8.95 | 8.95 | 8.66 | 8.68 | 8.68 | -0.21 (-2.36%) | 190,000 |
21 Jul 2023 | HKD | 9.16 | 9.16 | 8.75 | 8.89 | 8.89 | -0.26 (-2.84%) | 146,500 |
20 Jul 2023 | HKD | 8.9 | 9.23 | 8.9 | 9.15 | 9.15 | +0.4 (+4.57%) | 369,500 |
19 Jul 2023 | HKD | 8.9 | 8.9 | 8.61 | 8.75 | 8.75 | -0.1 (-1.13%) | 131,500 |
18 Jul 2023 | HKD | 8.65 | 8.9 | 8.61 | 8.85 | 8.85 | +0.25 (+2.91%) | 294,271 |
17 Jul 2023 | HKD | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 8.58 | 8.9 | 8.58 | 8.6 | 8.6 | +0.02 (+0.23%) | 161,000 |
13 Jul 2023 | HKD | 8.66 | 8.9 | 8.45 | 8.58 | 8.58 | +0.23 (+2.75%) | 60,000 |
12 Jul 2023 | HKD | 8.35 | 8.56 | 8.35 | 8.35 | 8.35 | +0.06 (+0.72%) | 158,500 |
11 Jul 2023 | HKD | 8.16 | 8.45 | 8.16 | 8.29 | 8.29 | +0.14 (+1.72%) | 87,000 |
10 Jul 2023 | HKD | 8.47 | 8.47 | 8.13 | 8.15 | 8.15 | -0.32 (-3.78%) | 158,500 |
7 Jul 2023 | HKD | 8.5 | 8.5 | 8.19 | 8.47 | 8.47 | -0.03 (-0.35%) | 78,000 |
6 Jul 2023 | HKD | 8.45 | 8.6 | 8.37 | 8.5 | 8.5 | +0.05 (+0.59%) | 101,000 |