Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | HKD | 8.92 | 9.09 | 8.51 | 8.91 | 8.91 | +0.11 (+1.25%) | 2,341,203 |
23 Aug 2023 | HKD | 8.82 | 8.88 | 8.55 | 8.8 | 8.8 | -0.1 (-1.12%) | 967,194 |
22 Aug 2023 | HKD | 8.89 | 8.91 | 8.6 | 8.9 | 8.9 | +0.2 (+2.30%) | 1,370,282 |
21 Aug 2023 | HKD | 9 | 9.18 | 8.66 | 8.7 | 8.7 | -0.46 (-5.02%) | 1,795,472 |
18 Aug 2023 | HKD | 9.48 | 9.48 | 9.05 | 9.16 | 9.16 | -0.18 (-1.93%) | 974,770 |
17 Aug 2023 | HKD | 9.35 | 9.4 | 8.9 | 9.34 | 9.34 | +0.05 (+0.54%) | 1,697,000 |
16 Aug 2023 | HKD | 9.81 | 10.04 | 9.15 | 9.29 | 9.29 | -0.77 (-7.65%) | 2,019,000 |
15 Aug 2023 | HKD | 9.19 | 10.3 | 9.01 | 10.06 | 10.06 | +0.74 (+7.94%) | 3,494,000 |
14 Aug 2023 | HKD | 9.5 | 9.5 | 9.04 | 9.32 | 9.32 | -0.21 (-2.20%) | 1,920,311 |
11 Aug 2023 | HKD | 10.08 | 10.08 | 9.36 | 9.53 | 9.53 | -0.55 (-5.46%) | 1,452,611 |
10 Aug 2023 | HKD | 10.06 | 10.1 | 9.87 | 10.08 | 10.08 | -0.08 (-0.79%) | 842,604 |
9 Aug 2023 | HKD | 10.1 | 10.18 | 9.91 | 10.16 | 10.16 | +0.06 (+0.59%) | 1,305,782 |
8 Aug 2023 | HKD | 10.36 | 10.36 | 10.02 | 10.1 | 10.1 | -0.3 (-2.88%) | 657,000 |
7 Aug 2023 | HKD | 10.74 | 10.8 | 10.2 | 10.4 | 10.4 | -0.4 (-3.70%) | 923,237 |
4 Aug 2023 | HKD | 11.18 | 11.38 | 10.78 | 10.8 | 10.8 | -0.16 (-1.46%) | 832,569 |
3 Aug 2023 | HKD | 10.9 | 11.24 | 10.76 | 10.96 | 10.96 | -0.1 (-0.90%) | 1,180,286 |
2 Aug 2023 | HKD | 11.6 | 12 | 10.94 | 11.06 | 11.06 | -0.72 (-6.11%) | 2,166,647 |
1 Aug 2023 | HKD | 11.8 | 12.16 | 11.68 | 11.78 | 11.78 | +0.04 (+0.34%) | 1,788,000 |
31 Jul 2023 | HKD | 12.16 | 12.76 | 11.72 | 11.74 | 11.74 | -0.26 (-2.17%) | 3,148,000 |
28 Jul 2023 | HKD | 10.8 | 12 | 10.76 | 12 | 12 | +1.02 (+9.29%) | 2,791,456 |
27 Jul 2023 | HKD | 10.5 | 11 | 10.48 | 10.98 | 10.98 | +0.68 (+6.60%) | 1,242,130 |
26 Jul 2023 | HKD | 10.44 | 10.44 | 10.22 | 10.3 | 10.3 | -0.2 (-1.90%) | 276,000 |
25 Jul 2023 | HKD | 10.5 | 10.58 | 10.22 | 10.5 | 10.5 | +0.46 (+4.58%) | 940,000 |
24 Jul 2023 | HKD | 10.26 | 10.26 | 10 | 10.04 | 10.04 | -0.26 (-2.52%) | 777,000 |
21 Jul 2023 | HKD | 10.2 | 10.5 | 10.12 | 10.3 | 10.3 | -0.02 (-0.19%) | 435,591 |
20 Jul 2023 | HKD | 10.36 | 10.56 | 10.24 | 10.32 | 10.32 | -0.04 (-0.39%) | 593,000 |
19 Jul 2023 | HKD | 10.48 | 10.48 | 10 | 10.36 | 10.36 | +0.06 (+0.58%) | 922,955 |
18 Jul 2023 | HKD | 10.68 | 10.68 | 10.08 | 10.3 | 10.3 | -0.12 (-1.15%) | 903,247 |
17 Jul 2023 | HKD | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 10.98 | 11.02 | 10.38 | 10.42 | 10.42 | -0.6 (-5.44%) | 1,196,000 |