Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | HKD | 9.49 | 9.6 | 9.4 | 9.55 | 9.55 | +0.12 (+1.27%) | 532,000 |
28 Aug 2023 | HKD | 9.57 | 9.6 | 9.43 | 9.43 | 9.43 | -0.11 (-1.15%) | 370,000 |
25 Aug 2023 | HKD | 9.66 | 9.76 | 9.54 | 9.54 | 9.54 | -0.25 (-2.55%) | 1,086,000 |
24 Aug 2023 | HKD | 9.7 | 9.86 | 9.7 | 9.79 | 9.79 | +0.02 (+0.20%) | 349,000 |
23 Aug 2023 | HKD | 9.62 | 9.81 | 9.62 | 9.77 | 9.77 | +0.03 (+0.31%) | 146,505 |
22 Aug 2023 | HKD | 9.6 | 9.81 | 9.6 | 9.74 | 9.74 | +0.09 (+0.93%) | 353,100 |
21 Aug 2023 | HKD | 9.7 | 9.75 | 9.59 | 9.65 | 9.65 | -0.04 (-0.41%) | 662,080 |
18 Aug 2023 | HKD | 9.8 | 9.82 | 9.69 | 9.69 | 9.69 | -0.06 (-0.62%) | 476,000 |
17 Aug 2023 | HKD | 9.93 | 9.93 | 9.72 | 9.75 | 9.75 | -0.17 (-1.71%) | 572,910 |
16 Aug 2023 | HKD | 10.02 | 10.02 | 9.91 | 9.92 | 9.92 | -0.08 (-0.80%) | 336,000 |
15 Aug 2023 | HKD | 10.04 | 10.08 | 9.96 | 10 | 10 | -0.04 (-0.40%) | 342,653 |
14 Aug 2023 | HKD | 10.2 | 10.2 | 10.02 | 10.04 | 10.04 | -0.18 (-1.76%) | 309,058 |
11 Aug 2023 | HKD | 10.2 | 10.28 | 10.14 | 10.22 | 10.22 | +0.02 (+0.20%) | 642,123 |
10 Aug 2023 | HKD | 10.16 | 10.22 | 10.1 | 10.2 | 10.2 | +0.02 (+0.20%) | 78,065 |
9 Aug 2023 | HKD | 10.1 | 10.2 | 10.08 | 10.18 | 10.18 | +0.1 (+0.99%) | 84,000 |
8 Aug 2023 | HKD | 10.22 | 10.22 | 10.04 | 10.08 | 10.08 | -0.12 (-1.18%) | 202,000 |
7 Aug 2023 | HKD | 10.14 | 10.24 | 10.04 | 10.2 | 10.2 | +0.06 (+0.59%) | 179,387 |
4 Aug 2023 | HKD | 10.1 | 10.26 | 10.1 | 10.14 | 10.14 | +0.04 (+0.40%) | 183,438 |
3 Aug 2023 | HKD | 9.93 | 10.16 | 9.92 | 10.1 | 10.1 | +0.02 (+0.20%) | 525,666 |
2 Aug 2023 | HKD | 10.26 | 10.26 | 10.04 | 10.08 | 10.08 | -0.16 (-1.56%) | 531,314 |
1 Aug 2023 | HKD | 10.22 | 10.26 | 10.1 | 10.24 | 10.24 | +0.02 (+0.20%) | 650,286 |
31 Jul 2023 | HKD | 10.26 | 10.48 | 10.22 | 10.22 | 10.22 | -0.04 (-0.39%) | 756,000 |
28 Jul 2023 | HKD | 10.24 | 10.4 | 10.12 | 10.26 | 10.26 | +0.12 (+1.18%) | 1,141,700 |
27 Jul 2023 | HKD | 10.1 | 10.2 | 10.08 | 10.14 | 10.14 | +0.14 (+1.40%) | 897,066 |
26 Jul 2023 | HKD | 9.95 | 10.02 | 9.82 | 10 | 10 | +0.15 (+1.52%) | 442,000 |
25 Jul 2023 | HKD | 9.85 | 9.96 | 9.85 | 9.85 | 9.85 | -0.03 (-0.30%) | 402,000 |
24 Jul 2023 | HKD | 9.97 | 10.06 | 9.86 | 9.88 | 9.88 | -0.11 (-1.10%) | 204,000 |
21 Jul 2023 | HKD | 10 | 10.12 | 9.91 | 9.99 | 9.99 | -0.05 (-0.50%) | 692,078 |
20 Jul 2023 | HKD | 10.16 | 10.16 | 9.86 | 10.04 | 10.04 | +0.02 (+0.20%) | 263,970 |
19 Jul 2023 | HKD | 9.92 | 10.08 | 9.8 | 10.02 | 10.02 | +0.12 (+1.21%) | 398,000 |