Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | HKD | 8.95 | 9.04 | 8.42 | 8.47 | 8.47 | -0.59 (-6.51%) | 1,536,000 |
16 Nov 2023 | HKD | 8.96 | 9.59 | 8.79 | 9.06 | 9.06 | +0.1 (+1.12%) | 481,970 |
15 Nov 2023 | HKD | 8.92 | 9.1 | 8.74 | 8.96 | 8.96 | +0.11 (+1.24%) | 1,718,300 |
14 Nov 2023 | HKD | 8.83 | 8.98 | 8.78 | 8.85 | 8.85 | +0.02 (+0.23%) | 1,193,500 |
13 Nov 2023 | HKD | 9.05 | 9.06 | 8.71 | 8.83 | 8.83 | -0.22 (-2.43%) | 1,146,500 |
10 Nov 2023 | HKD | 9.06 | 9.07 | 8.87 | 9.05 | 9.05 | +0.07 (+0.78%) | 963,500 |
9 Nov 2023 | HKD | 8.99 | 9.13 | 8.92 | 8.98 | 8.98 | -0.01 (-0.11%) | 638,805 |
8 Nov 2023 | HKD | 9.25 | 9.25 | 8.96 | 8.99 | 8.99 | -0.21 (-2.28%) | 581,337 |
7 Nov 2023 | HKD | 9.43 | 9.43 | 9.17 | 9.2 | 9.2 | -0.24 (-2.54%) | 617,660 |
6 Nov 2023 | HKD | 9.59 | 9.61 | 9.35 | 9.44 | 9.44 | -0.11 (-1.15%) | 547,000 |
3 Nov 2023 | HKD | 9.18 | 9.58 | 9.18 | 9.55 | 9.55 | +0.32 (+3.47%) | 625,500 |
2 Nov 2023 | HKD | 9.13 | 9.3 | 9.08 | 9.23 | 9.23 | +0.07 (+0.76%) | 1,324,880 |
1 Nov 2023 | HKD | 9.09 | 9.21 | 9.04 | 9.16 | 9.16 | 0.0 (0.0%) | 1,413,500 |
31 Oct 2023 | HKD | 9.2 | 9.2 | 9.08 | 9.16 | 9.16 | -0.01 (-0.11%) | 875,217 |
30 Oct 2023 | HKD | 9 | 9.17 | 9 | 9.17 | 9.17 | +0.14 (+1.55%) | 738,000 |
27 Oct 2023 | HKD | 8.92 | 9.1 | 8.92 | 9.03 | 9.03 | -0.01 (-0.11%) | 705,000 |
26 Oct 2023 | HKD | 9 | 9.13 | 8.95 | 9.04 | 9.04 | +0.06 (+0.67%) | 1,069,910 |
25 Oct 2023 | HKD | 8.96 | 9.14 | 8.91 | 8.98 | 8.98 | +0.08 (+0.90%) | 1,723,000 |
24 Oct 2023 | HKD | 8.78 | 8.99 | 8.65 | 8.9 | 8.9 | +0.14 (+1.60%) | 819,500 |
20 Oct 2023 | HKD | 8.73 | 8.85 | 8.67 | 8.76 | 8.76 | -0.02 (-0.23%) | 1,506,753 |
19 Oct 2023 | HKD | 8.9 | 8.9 | 8.56 | 8.78 | 8.78 | -0.12 (-1.35%) | 555,500 |
18 Oct 2023 | HKD | 8.95 | 8.96 | 8.81 | 8.9 | 8.9 | -0.05 (-0.56%) | 1,147,000 |
17 Oct 2023 | HKD | 9.01 | 9.02 | 8.87 | 8.95 | 8.95 | +0.02 (+0.22%) | 945,103 |
16 Oct 2023 | HKD | 9.05 | 9.05 | 8.85 | 8.93 | 8.93 | +0.07 (+0.79%) | 625,500 |
13 Oct 2023 | HKD | 8.89 | 9 | 8.81 | 8.86 | 8.86 | -0.03 (-0.34%) | 1,376,000 |
12 Oct 2023 | HKD | 8.88 | 8.97 | 8.78 | 8.89 | 8.89 | -0.02 (-0.22%) | 1,517,000 |
11 Oct 2023 | HKD | 8.91 | 9 | 8.85 | 8.91 | 8.91 | +0.05 (+0.56%) | 1,427,000 |
10 Oct 2023 | HKD | 8.89 | 9.06 | 8.76 | 8.86 | 8.86 | +0.01 (+0.11%) | 1,692,500 |
9 Oct 2023 | HKD | 8.89 | 8.9 | 8.76 | 8.85 | 8.85 | -0.05 (-0.56%) | 601,668 |
6 Oct 2023 | HKD | 8.93 | 9.08 | 8.84 | 8.9 | 8.9 | -0.05 (-0.56%) | 847,000 |