Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | HKD | 10.44 | 10.44 | 10 | 10.1 | 10.1 | -0.34 (-3.26%) | 359,500 |
27 Sep 2023 | HKD | 10.44 | 10.6 | 10.16 | 10.44 | 10.44 | +0.08 (+0.77%) | 334,000 |
26 Sep 2023 | HKD | 10.58 | 10.58 | 10.18 | 10.36 | 10.36 | -0.14 (-1.33%) | 202,000 |
25 Sep 2023 | HKD | 10.36 | 10.6 | 10.16 | 10.5 | 10.5 | +0.3 (+2.94%) | 720,000 |
22 Sep 2023 | HKD | 10.16 | 10.28 | 9.82 | 10.2 | 10.2 | +0.04 (+0.39%) | 661,360 |
21 Sep 2023 | HKD | 10.28 | 10.86 | 10 | 10.16 | 10.16 | -0.2 (-1.93%) | 540,500 |
20 Sep 2023 | HKD | 9.58 | 10.54 | 9.25 | 10.36 | 10.36 | +0.92 (+9.75%) | 2,021,000 |
19 Sep 2023 | HKD | 9.46 | 9.46 | 9.32 | 9.44 | 9.44 | +0.03 (+0.32%) | 256,534 |
18 Sep 2023 | HKD | 9.25 | 9.44 | 9.25 | 9.41 | 9.41 | +0.2 (+2.17%) | 346,000 |
15 Sep 2023 | HKD | 9.58 | 9.58 | 9.21 | 9.21 | 9.21 | -0.33 (-3.46%) | 1,172,000 |
14 Sep 2023 | HKD | 9.7 | 9.7 | 9.53 | 9.54 | 9.54 | -0.03 (-0.31%) | 243,500 |
13 Sep 2023 | HKD | 9.5 | 9.77 | 9.31 | 9.57 | 9.57 | +0.12 (+1.27%) | 829,700 |
12 Sep 2023 | HKD | 9.5 | 9.7 | 9.44 | 9.45 | 9.45 | 0.0 (0.0%) | 378,000 |
11 Sep 2023 | HKD | 8.62 | 9.47 | 8.62 | 9.45 | 9.45 | +1.16 (+13.99%) | 1,983,000 |
7 Sep 2023 | HKD | 8.39 | 8.47 | 8.25 | 8.29 | 8.29 | -0.18 (-2.13%) | 160,000 |
6 Sep 2023 | HKD | 8.22 | 8.48 | 8.17 | 8.47 | 8.47 | +0.22 (+2.67%) | 321,000 |
5 Sep 2023 | HKD | 8.1 | 8.26 | 8.04 | 8.25 | 8.25 | +0.15 (+1.85%) | 259,500 |
4 Sep 2023 | HKD | 8.1 | 8.2 | 8.07 | 8.1 | 8.1 | +0.01 (+0.12%) | 199,800 |
1 Sep 2023 | HKD | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 8.09 | 8.1 | 8 | 8.09 | 8.09 | +0.03 (+0.37%) | 191,500 |
30 Aug 2023 | HKD | 8.14 | 8.22 | 7.92 | 8.06 | 8.06 | -0.15 (-1.83%) | 225,500 |
29 Aug 2023 | HKD | 8.2 | 8.21 | 8 | 8.21 | 8.21 | +0.2 (+2.50%) | 300,100 |
28 Aug 2023 | HKD | 8.06 | 8.19 | 7.95 | 8.01 | 8.01 | +0.1 (+1.26%) | 168,000 |
25 Aug 2023 | HKD | 7.88 | 7.98 | 7.73 | 7.91 | 7.91 | -0.11 (-1.37%) | 250,000 |
24 Aug 2023 | HKD | 7.9 | 8.14 | 7.9 | 8.02 | 8.02 | +0.12 (+1.52%) | 77,500 |
23 Aug 2023 | HKD | 7.77 | 7.97 | 7.5 | 7.9 | 7.9 | +0.01 (+0.13%) | 285,000 |
22 Aug 2023 | HKD | 7.9 | 8 | 7.71 | 7.89 | 7.89 | +0.17 (+2.20%) | 46,000 |
21 Aug 2023 | HKD | 7.76 | 7.85 | 7.69 | 7.72 | 7.72 | -0.05 (-0.64%) | 190,400 |
18 Aug 2023 | HKD | 8.1 | 8.1 | 7.73 | 7.77 | 7.77 | -0.33 (-4.07%) | 267,500 |
17 Aug 2023 | HKD | 8.2 | 8.3 | 8 | 8.1 | 8.1 | -0.4 (-4.71%) | 530,500 |