Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | HKD | 6.92 | 6.92 | 6.69 | 6.86 | 6.86 | -0.11 (-1.58%) | 1,195,000 |
6 Oct 2023 | HKD | 6.93 | 7.12 | 6.56 | 6.97 | 6.97 | +0.04 (+0.58%) | 563,000 |
5 Oct 2023 | HKD | 6.81 | 7.03 | 6.7 | 6.93 | 6.93 | +0.23 (+3.43%) | 661,000 |
4 Oct 2023 | HKD | 6.65 | 6.71 | 6.31 | 6.7 | 6.7 | +0.24 (+3.72%) | 790,000 |
3 Oct 2023 | HKD | 7.2 | 7.21 | 6.45 | 6.46 | 6.46 | -0.74 (-10.28%) | 3,102,000 |
29 Sep 2023 | HKD | 6.89 | 7.2 | 6.89 | 7.2 | 7.2 | +0.45 (+6.67%) | 4,293,879 |
28 Sep 2023 | HKD | 6.86 | 6.96 | 6.67 | 6.75 | 6.75 | -0.05 (-0.74%) | 1,841,000 |
27 Sep 2023 | HKD | 6.81 | 6.97 | 6.75 | 6.8 | 6.8 | +0.06 (+0.89%) | 1,932,000 |
26 Sep 2023 | HKD | 6.87 | 6.94 | 6.61 | 6.74 | 6.74 | -0.07 (-1.03%) | 1,784,000 |
25 Sep 2023 | HKD | 6.88 | 7.1 | 6.78 | 6.81 | 6.81 | -0.36 (-5.02%) | 1,750,000 |
22 Sep 2023 | HKD | 7 | 7.24 | 6.83 | 7.17 | 7.17 | +0.17 (+2.43%) | 1,881,433 |
21 Sep 2023 | HKD | 7.16 | 7.19 | 6.9 | 7 | 7 | -0.2 (-2.78%) | 1,985,567 |
20 Sep 2023 | HKD | 7.34 | 7.34 | 7.14 | 7.2 | 7.2 | -0.11 (-1.50%) | 833,000 |
19 Sep 2023 | HKD | 7.79 | 7.85 | 7.2 | 7.31 | 7.31 | -0.34 (-4.44%) | 1,687,000 |
18 Sep 2023 | HKD | 7.65 | 7.65 | 7.3 | 7.65 | 7.65 | +0.41 (+5.66%) | 1,556,000 |
15 Sep 2023 | HKD | 7.49 | 7.49 | 7.24 | 7.24 | 7.24 | -0.16 (-2.16%) | 1,515,000 |
14 Sep 2023 | HKD | 7.44 | 7.59 | 7.29 | 7.4 | 7.4 | -0.04 (-0.54%) | 1,074,000 |
13 Sep 2023 | HKD | 7.58 | 7.61 | 7.35 | 7.44 | 7.44 | -0.22 (-2.87%) | 2,030,313 |
12 Sep 2023 | HKD | 7.72 | 7.72 | 7.38 | 7.66 | 7.66 | -0.06 (-0.78%) | 1,916,000 |
11 Sep 2023 | HKD | 7.79 | 7.94 | 7.62 | 7.72 | 7.72 | -0.07 (-0.90%) | 1,275,000 |
7 Sep 2023 | HKD | 8 | 8 | 7.74 | 7.79 | 7.79 | -0.19 (-2.38%) | 675,000 |
6 Sep 2023 | HKD | 7.82 | 7.98 | 7.45 | 7.98 | 7.98 | +0.16 (+2.05%) | 1,531,000 |
5 Sep 2023 | HKD | 8.1 | 8.13 | 7.68 | 7.82 | 7.82 | -0.15 (-1.88%) | 1,816,000 |
4 Sep 2023 | HKD | 7.65 | 8.09 | 7.65 | 7.97 | 7.97 | +0.44 (+5.84%) | 2,059,099 |
1 Sep 2023 | HKD | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 7.59 | 8.02 | 7.5 | 7.53 | 7.53 | -0.27 (-3.46%) | 1,551,529 |
30 Aug 2023 | HKD | 8.2 | 8.23 | 7.72 | 7.8 | 7.8 | -0.4 (-4.88%) | 3,285,240 |
29 Aug 2023 | HKD | 7.53 | 8.28 | 7.53 | 8.2 | 8.2 | +0.15 (+1.86%) | 2,299,276 |
28 Aug 2023 | HKD | 9.01 | 9.19 | 8 | 8.05 | 8.05 | -0.71 (-8.11%) | 5,295,000 |
25 Aug 2023 | HKD | 8.8 | 9.13 | 8.7 | 8.76 | 8.76 | -0.15 (-1.68%) | 1,482,000 |