Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | HKD | 7.96 | 8 | 7.9 | 7.92 | 7.92 | -0.1 (-1.25%) | 3,031,664 |
3 Oct 2023 | HKD | 8.32 | 8.39 | 7.9 | 8.02 | 8.02 | -0.22 (-2.67%) | 2,224,500 |
29 Sep 2023 | HKD | 8.06 | 8.28 | 8.06 | 8.24 | 8.24 | +0.09 (+1.10%) | 1,918,131 |
28 Sep 2023 | HKD | 8.07 | 8.17 | 8.03 | 8.15 | 8.15 | +0.08 (+0.99%) | 2,026,329 |
27 Sep 2023 | HKD | 8.13 | 8.16 | 7.96 | 8.07 | 8.07 | -0.06 (-0.74%) | 4,472,640 |
26 Sep 2023 | HKD | 8.15 | 8.26 | 8.11 | 8.13 | 8.13 | -0.07 (-0.85%) | 1,596,700 |
25 Sep 2023 | HKD | 8.33 | 8.41 | 8.11 | 8.2 | 8.2 | -0.2 (-2.38%) | 2,891,137 |
22 Sep 2023 | HKD | 8.27 | 8.42 | 8.27 | 8.4 | 8.4 | +0.05 (+0.60%) | 1,474,894 |
21 Sep 2023 | HKD | 8.38 | 8.46 | 8.33 | 8.35 | 8.35 | -0.1 (-1.18%) | 2,045,024 |
20 Sep 2023 | HKD | 8.33 | 8.52 | 8.31 | 8.45 | 8.45 | +0.05 (+0.60%) | 4,834,000 |
19 Sep 2023 | HKD | 8.19 | 8.4 | 8.13 | 8.4 | 8.4 | +0.2 (+2.44%) | 1,908,000 |
18 Sep 2023 | HKD | 8.4 | 8.4 | 8.2 | 8.2 | 8.2 | -0.27 (-3.19%) | 3,517,961 |
15 Sep 2023 | HKD | 8.36 | 8.54 | 8.36 | 8.47 | 8.47 | +0.03 (+0.36%) | 6,412,700 |
14 Sep 2023 | HKD | 8.6 | 8.6 | 8.4 | 8.44 | 8.44 | -0.3 (-3.43%) | 3,095,072 |
13 Sep 2023 | HKD | 8.77 | 8.84 | 8.68 | 8.74 | 8.74 | -0.03 (-0.34%) | 2,644,040 |
12 Sep 2023 | HKD | 8.76 | 8.83 | 8.63 | 8.77 | 8.77 | +0.02 (+0.23%) | 1,435,929 |
11 Sep 2023 | HKD | 8.68 | 8.81 | 8.31 | 8.75 | 8.75 | -0.02 (-0.23%) | 3,554,324 |
7 Sep 2023 | HKD | 8.78 | 8.82 | 8.73 | 8.77 | 8.77 | -0.04 (-0.45%) | 1,606,022 |
6 Sep 2023 | HKD | 8.89 | 8.9 | 8.76 | 8.81 | 8.81 | -0.08 (-0.90%) | 2,426,444 |
5 Sep 2023 | HKD | 9.07 | 9.07 | 8.83 | 8.89 | 8.89 | -0.18 (-1.98%) | 2,116,000 |
4 Sep 2023 | HKD | 8.73 | 9.07 | 8.65 | 9.07 | 9.07 | +0.34 (+3.89%) | 2,935,914 |
1 Sep 2023 | HKD | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 8.68 | 8.81 | 8.63 | 8.73 | 8.73 | -0.04 (-0.46%) | 5,185,776 |
30 Aug 2023 | HKD | 8.8 | 8.88 | 8.74 | 8.77 | 8.77 | -0.02 (-0.23%) | 3,089,846 |
29 Aug 2023 | HKD | 8.7 | 8.82 | 8.6 | 8.79 | 8.79 | +0.15 (+1.74%) | 4,603,150 |
28 Aug 2023 | HKD | 8.6 | 8.71 | 8.5 | 8.64 | 8.64 | +0.1 (+1.17%) | 4,009,077 |
25 Aug 2023 | HKD | 8.68 | 8.68 | 8.2 | 8.54 | 8.54 | -0.16 (-1.84%) | 6,542,000 |
24 Aug 2023 | HKD | 8.73 | 8.8 | 8.54 | 8.7 | 8.7 | +0.1 (+1.16%) | 4,268,000 |
23 Aug 2023 | HKD | 8.7 | 8.72 | 8.54 | 8.6 | 8.6 | -0.08 (-0.92%) | 3,563,107 |
22 Aug 2023 | HKD | 8.76 | 8.85 | 8.62 | 8.68 | 8.68 | -0.05 (-0.57%) | 4,430,116 |