Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | HKD | 25.85 | 25.95 | 25.4 | 25.45 | 25.45 | 0.0 (0.0%) | 498,400 |
15 Aug 2023 | HKD | 25.5 | 25.7 | 25.2 | 25.45 | 25.45 | 0.0 (0.0%) | 483,900 |
14 Aug 2023 | HKD | 26 | 26.05 | 25 | 25.45 | 25.45 | -0.55 (-2.12%) | 755,000 |
11 Aug 2023 | HKD | 26.55 | 26.55 | 25.75 | 26 | 26 | -0.7 (-2.62%) | 866,100 |
10 Aug 2023 | HKD | 25.85 | 26.7 | 25.85 | 26.7 | 26.7 | +1.55 (+6.16%) | 1,517,900 |
9 Aug 2023 | HKD | 25.45 | 25.45 | 25.1 | 25.15 | 25.15 | +0.1 (+0.40%) | 749,700 |
8 Aug 2023 | HKD | 25.4 | 25.4 | 24.9 | 25.05 | 25.05 | -0.15 (-0.60%) | 615,400 |
7 Aug 2023 | HKD | 25.6 | 25.75 | 24.8 | 25.2 | 25.2 | -0.4 (-1.56%) | 1,639,400 |
4 Aug 2023 | HKD | 25.35 | 25.9 | 25.35 | 25.6 | 25.6 | +0.4 (+1.59%) | 700,900 |
3 Aug 2023 | HKD | 25.3 | 25.5 | 25 | 25.2 | 25.2 | -0.5 (-1.95%) | 604,671 |
2 Aug 2023 | HKD | 26 | 26 | 25.4 | 25.7 | 25.7 | +0.05 (+0.19%) | 172,200 |
1 Aug 2023 | HKD | 25.9 | 26.35 | 25.6 | 25.65 | 25.65 | -0.15 (-0.58%) | 454,600 |
31 Jul 2023 | HKD | 26.5 | 26.85 | 25.6 | 25.8 | 25.8 | -0.75 (-2.82%) | 1,798,850 |
28 Jul 2023 | HKD | 26.65 | 26.65 | 26.3 | 26.55 | 26.55 | -0.2 (-0.75%) | 481,900 |
27 Jul 2023 | HKD | 26.8 | 27.05 | 26.6 | 26.75 | 26.75 | -0.5 (-1.83%) | 635,100 |
26 Jul 2023 | HKD | 27.05 | 27.35 | 27.05 | 27.25 | 27.25 | +0.45 (+1.68%) | 359,100 |
25 Jul 2023 | HKD | 26.1 | 27 | 26.1 | 26.8 | 26.8 | +0.8 (+3.08%) | 612,700 |
24 Jul 2023 | HKD | 26.25 | 26.5 | 25.85 | 26 | 26 | -0.15 (-0.57%) | 392,700 |
21 Jul 2023 | HKD | 25.8 | 26.4 | 25.8 | 26.15 | 26.15 | +0.2 (+0.77%) | 366,700 |
20 Jul 2023 | HKD | 26.05 | 26.55 | 25.7 | 25.95 | 25.95 | -0.4 (-1.52%) | 731,300 |
19 Jul 2023 | HKD | 26.25 | 26.6 | 26.1 | 26.35 | 26.35 | +0.6 (+2.33%) | 1,396,800 |
18 Jul 2023 | HKD | 26.3 | 26.45 | 25.65 | 25.75 | 25.75 | +0.15 (+0.59%) | 1,417,700 |
17 Jul 2023 | HKD | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 25.65 | 25.8 | 25.5 | 25.6 | 25.6 | +0.55 (+2.20%) | 422,300 |
13 Jul 2023 | HKD | 24.8 | 25.2 | 24.8 | 25.05 | 25.05 | +0.25 (+1.01%) | 263,000 |
12 Jul 2023 | HKD | 24.75 | 24.95 | 24.7 | 24.8 | 24.8 | +0.2 (+0.81%) | 191,600 |
11 Jul 2023 | HKD | 24.65 | 24.75 | 24.35 | 24.6 | 24.6 | +0.1 (+0.41%) | 242,000 |
10 Jul 2023 | HKD | 24.4 | 25 | 24.4 | 24.5 | 24.5 | +0.5 (+2.08%) | 111,200 |
7 Jul 2023 | HKD | 24.15 | 24.15 | 23.85 | 24 | 24 | -0.35 (-1.44%) | 334,100 |
6 Jul 2023 | HKD | 24.6 | 24.6 | 24.15 | 24.35 | 24.35 | -0.3 (-1.22%) | 496,600 |