Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | HKD | 8.3 | 8.4 | 7.99 | 8.04 | 8.04 | -0.12 (-1.47%) | 712,000 |
3 Oct 2023 | HKD | 8.47 | 8.48 | 8.1 | 8.16 | 8.16 | -0.31 (-3.66%) | 829,001 |
29 Sep 2023 | HKD | 8.46 | 8.52 | 8.44 | 8.47 | 8.47 | +0.05 (+0.59%) | 382,000 |
28 Sep 2023 | HKD | 8.58 | 8.58 | 8.4 | 8.42 | 8.42 | -0.11 (-1.29%) | 450,000 |
27 Sep 2023 | HKD | 8.49 | 8.63 | 8.48 | 8.53 | 8.53 | +0.07 (+0.83%) | 1,278,000 |
26 Sep 2023 | HKD | 8.87 | 8.87 | 8.41 | 8.46 | 8.46 | -0.41 (-4.62%) | 1,406,000 |
25 Sep 2023 | HKD | 8.89 | 8.94 | 8.87 | 8.87 | 8.87 | -0.17 (-1.88%) | 406,000 |
22 Sep 2023 | HKD | 8.93 | 9.04 | 8.87 | 9.04 | 9.04 | +0.14 (+1.57%) | 420,000 |
21 Sep 2023 | HKD | 9.1 | 9.1 | 8.9 | 8.9 | 8.9 | -0.14 (-1.55%) | 500,000 |
20 Sep 2023 | HKD | 9.09 | 9.17 | 9.03 | 9.04 | 9.04 | -0.05 (-0.55%) | 750,000 |
19 Sep 2023 | HKD | 9.26 | 9.26 | 9.02 | 9.09 | 9.09 | -0.05 (-0.55%) | 374,000 |
18 Sep 2023 | HKD | 9.45 | 9.45 | 9.14 | 9.14 | 9.14 | -0.3 (-3.18%) | 283,335 |
15 Sep 2023 | HKD | 9.22 | 9.55 | 9.11 | 9.44 | 9.44 | +0.29 (+3.17%) | 1,215,335 |
14 Sep 2023 | HKD | 8.99 | 9.23 | 8.96 | 9.15 | 9.15 | +0.23 (+2.58%) | 944,000 |
13 Sep 2023 | HKD | 9.04 | 9.05 | 8.84 | 8.92 | 8.92 | +0.03 (+0.34%) | 596,000 |
12 Sep 2023 | HKD | 9 | 9 | 8.78 | 8.89 | 8.89 | -0.33 (-3.58%) | 820,000 |
11 Sep 2023 | HKD | 9.37 | 9.37 | 9.17 | 9.22 | 9.22 | -0.15 (-1.60%) | 706,994 |
7 Sep 2023 | HKD | 9.53 | 9.53 | 9.34 | 9.37 | 9.37 | -0.13 (-1.37%) | 718,114 |
6 Sep 2023 | HKD | 9.52 | 9.54 | 9.42 | 9.5 | 9.5 | -0.08 (-0.84%) | 468,353 |
5 Sep 2023 | HKD | 9.7 | 9.7 | 9.53 | 9.58 | 9.58 | -0.12 (-1.24%) | 378,102 |
4 Sep 2023 | HKD | 9.53 | 9.73 | 9.53 | 9.7 | 9.7 | +0.2 (+2.11%) | 450,000 |
1 Sep 2023 | HKD | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 9.59 | 9.59 | 9.46 | 9.5 | 9.5 | -0.09 (-0.94%) | 646,000 |
30 Aug 2023 | HKD | 9.55 | 9.66 | 9.55 | 9.59 | 9.59 | +0.04 (+0.42%) | 550,505 |
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 |