Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2023 | HKD | 10.46 | 10.48 | 10.34 | 10.36 | 10.36 | -0.1 (-0.96%) | 664,534 |
12 Sep 2023 | HKD | 10.4 | 10.46 | 10.3 | 10.46 | 10.46 | +0.08 (+0.77%) | 988,729 |
11 Sep 2023 | HKD | 10.46 | 10.48 | 10.34 | 10.38 | 10.38 | -0.08 (-0.76%) | 921,100 |
7 Sep 2023 | HKD | 10.54 | 10.54 | 10.42 | 10.46 | 10.46 | -0.08 (-0.76%) | 577,094 |
6 Sep 2023 | HKD | 10.52 | 10.62 | 10.36 | 10.54 | 10.54 | +0.04 (+0.38%) | 999,000 |
5 Sep 2023 | HKD | 10.48 | 10.6 | 10.46 | 10.5 | 10.5 | -0.04 (-0.38%) | 674,268 |
4 Sep 2023 | HKD | 10.4 | 10.7 | 10.3 | 10.54 | 10.54 | +0.24 (+2.33%) | 1,341,000 |
1 Sep 2023 | HKD | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 10.7 | 10.72 | 10.2 | 10.3 | 10.3 | -0.52 (-4.81%) | 3,621,466 |
30 Aug 2023 | HKD | 10.9 | 11 | 10.76 | 10.82 | 10.82 | -0.06 (-0.55%) | 456,600 |
29 Aug 2023 | HKD | 10.66 | 10.94 | 10.66 | 10.88 | 10.88 | +0.26 (+2.45%) | 667,000 |
28 Aug 2023 | HKD | 10.82 | 10.98 | 10.62 | 10.62 | 10.62 | 0.0 (0.0%) | 545,000 |
25 Aug 2023 | HKD | 10.46 | 10.7 | 10.46 | 10.62 | 10.62 | -0.06 (-0.56%) | 288,940 |
24 Aug 2023 | HKD | 10.5 | 10.78 | 10.5 | 10.68 | 10.68 | +0.18 (+1.71%) | 270,000 |
23 Aug 2023 | HKD | 10.58 | 10.7 | 10.5 | 10.5 | 10.5 | -0.3 (-2.78%) | 452,000 |
22 Aug 2023 | HKD | 10.56 | 10.82 | 10.38 | 10.8 | 10.8 | +0.3 (+2.86%) | 658,000 |
21 Aug 2023 | HKD | 10.76 | 10.76 | 10.48 | 10.5 | 10.5 | -0.26 (-2.42%) | 772,850 |
18 Aug 2023 | HKD | 10.94 | 11.08 | 10.76 | 10.76 | 10.76 | -0.16 (-1.47%) | 394,800 |
17 Aug 2023 | HKD | 10.84 | 10.96 | 10.72 | 10.92 | 10.92 | -0.04 (-0.36%) | 565,000 |
16 Aug 2023 | HKD | 10.98 | 11.14 | 10.9 | 10.96 | 10.96 | -0.08 (-0.72%) | 834,800 |
15 Aug 2023 | HKD | 11.26 | 11.26 | 11.04 | 11.04 | 11.04 | -0.18 (-1.60%) | 406,400 |
14 Aug 2023 | HKD | 11.36 | 11.36 | 10.98 | 11.22 | 11.22 | -0.14 (-1.23%) | 717,647 |
11 Aug 2023 | HKD | 11.6 | 11.6 | 11.26 | 11.36 | 11.36 | -0.24 (-2.07%) | 473,753 |
10 Aug 2023 | HKD | 11.46 | 11.6 | 11.42 | 11.6 | 11.6 | +0.14 (+1.22%) | 412,584 |
9 Aug 2023 | HKD | 11.42 | 11.48 | 11.4 | 11.46 | 11.46 | +0.04 (+0.35%) | 355,400 |
8 Aug 2023 | HKD | 11.48 | 11.56 | 11.36 | 11.42 | 11.42 | -0.06 (-0.52%) | 398,400 |
7 Aug 2023 | HKD | 11.62 | 11.68 | 11.48 | 11.48 | 11.48 | -0.16 (-1.37%) | 532,085 |
4 Aug 2023 | HKD | 11.76 | 11.8 | 11.56 | 11.64 | 11.64 | 0.0 (0.0%) | 463,400 |
3 Aug 2023 | HKD | 11.5 | 11.74 | 11.4 | 11.64 | 11.64 | +0.12 (+1.04%) | 1,059,000 |
2 Aug 2023 | HKD | 11.64 | 11.76 | 11.46 | 11.52 | 11.52 | -0.18 (-1.54%) | 556,000 |