Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | HKD | 8.46 | 8.52 | 8.46 | 8.49 | 8.49 | 0.0 (0.0%) | 151,700 |
28 Sep 2023 | HKD | 8.51 | 8.51 | 8.45 | 8.49 | 8.49 | -0.03 (-0.35%) | 715,000 |
27 Sep 2023 | HKD | 8.57 | 8.57 | 8.49 | 8.52 | 8.52 | -0.06 (-0.70%) | 431,700 |
26 Sep 2023 | HKD | 8.6 | 8.6 | 8.56 | 8.58 | 8.58 | 0.0 (0.0%) | 366,700 |
25 Sep 2023 | HKD | 8.6 | 8.61 | 8.56 | 8.58 | 8.58 | -0.02 (-0.23%) | 629,000 |
22 Sep 2023 | HKD | 8.62 | 8.62 | 8.59 | 8.6 | 8.6 | -0.01 (-0.12%) | 632,800 |
21 Sep 2023 | HKD | 8.59 | 8.61 | 8.59 | 8.61 | 8.61 | +0.01 (+0.12%) | 1,028,800 |
20 Sep 2023 | HKD | 8.62 | 8.62 | 8.59 | 8.6 | 8.6 | 0.0 (0.0%) | 3,730,800 |
19 Sep 2023 | HKD | 8.62 | 8.63 | 8.54 | 8.6 | 8.6 | -0.02 (-0.23%) | 1,442,200 |
18 Sep 2023 | HKD | 8.6 | 8.62 | 8.55 | 8.62 | 8.62 | +0.07 (+0.82%) | 441,000 |
15 Sep 2023 | HKD | 8.51 | 8.56 | 8.5 | 8.55 | 8.55 | +0.04 (+0.47%) | 456,400 |
14 Sep 2023 | HKD | 8.5 | 8.51 | 8.48 | 8.51 | 8.51 | +0.01 (+0.12%) | 362,300 |
13 Sep 2023 | HKD | 8.5 | 8.5 | 8.45 | 8.5 | 8.5 | +0.05 (+0.59%) | 546,800 |
12 Sep 2023 | HKD | 8.41 | 8.51 | 8.37 | 8.45 | 8.45 | +0.16 (+1.93%) | 2,790,600 |
11 Sep 2023 | HKD | 8.3 | 8.3 | 8.26 | 8.29 | 8.29 | -0.02 (-0.24%) | 307,800 |
7 Sep 2023 | HKD | 8.32 | 8.32 | 8.29 | 8.31 | 8.31 | 0.0 (0.0%) | 169,700 |
6 Sep 2023 | HKD | 8.29 | 8.31 | 8.27 | 8.31 | 8.31 | +0.04 (+0.48%) | 323,700 |
5 Sep 2023 | HKD | 8.32 | 8.32 | 8.25 | 8.27 | 8.27 | -0.03 (-0.36%) | 554,300 |
4 Sep 2023 | HKD | 8.32 | 8.32 | 8.23 | 8.3 | 8.3 | +0.02 (+0.24%) | 1,027,200 |
1 Sep 2023 | HKD | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 8.3 | 8.3 | 8.25 | 8.28 | 8.28 | -0.02 (-0.24%) | 56,700 |
30 Aug 2023 | HKD | 8.3 | 8.3 | 8.27 | 8.3 | 8.3 | +0.01 (+0.12%) | 180,800 |
29 Aug 2023 | HKD | 8.29 | 8.3 | 8.23 | 8.29 | 8.29 | +0.04 (+0.48%) | 112,700 |
28 Aug 2023 | HKD | 8.3 | 8.3 | 8.22 | 8.25 | 8.25 | -0.04 (-0.48%) | 136,300 |
25 Aug 2023 | HKD | 8.19 | 8.29 | 8.19 | 8.29 | 8.29 | +0.11 (+1.34%) | 310,600 |
24 Aug 2023 | HKD | 8.17 | 8.18 | 8.14 | 8.18 | 8.18 | +0.01 (+0.12%) | 424,700 |
23 Aug 2023 | HKD | 8.09 | 8.18 | 7.98 | 8.17 | 8.17 | +0.17 (+2.13%) | 248,100 |
22 Aug 2023 | HKD | 8.11 | 8.19 | 7.5 | 8 | 8 | -0.11 (-1.36%) | 1,269,400 |
21 Aug 2023 | HKD | 8.26 | 8.26 | 8 | 8.11 | 8.11 | -0.15 (-1.82%) | 863,400 |
18 Aug 2023 | HKD | 8.29 | 8.29 | 8.2 | 8.26 | 8.26 | -0.03 (-0.36%) | 337,900 |