Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
5 Oct 2023 | HKD | 9.16 | 9.16 | 8.86 | 8.95 | 8.95 | 0.0 (0.0%) | 1,444,473 |
4 Oct 2023 | HKD | 8.91 | 9.04 | 8.71 | 8.95 | 8.95 | +0.14 (+1.59%) | 2,560,981 |
3 Oct 2023 | HKD | 9.14 | 9.14 | 8.5 | 8.81 | 8.81 | -0.19 (-2.11%) | 3,523,000 |
29 Sep 2023 | HKD | 9.06 | 9.19 | 8.91 | 9 | 9 | +0.1 (+1.12%) | 925,237 |
28 Sep 2023 | HKD | 8.91 | 9.02 | 8.83 | 8.9 | 8.9 | +0.05 (+0.56%) | 1,123,000 |
27 Sep 2023 | HKD | 8.8 | 8.99 | 8.65 | 8.85 | 8.85 | +0.23 (+2.67%) | 1,175,500 |
26 Sep 2023 | HKD | 9.16 | 9.16 | 8.52 | 8.62 | 8.62 | -0.59 (-6.41%) | 2,502,500 |
25 Sep 2023 | HKD | 9.37 | 9.43 | 9.18 | 9.21 | 9.21 | -0.18 (-1.92%) | 516,500 |
22 Sep 2023 | HKD | 9.15 | 9.41 | 9.06 | 9.39 | 9.39 | +0.43 (+4.80%) | 479,000 |
21 Sep 2023 | HKD | 9.26 | 9.27 | 8.89 | 8.96 | 8.96 | -0.31 (-3.34%) | 901,500 |
20 Sep 2023 | HKD | 9.69 | 9.69 | 9.1 | 9.27 | 9.27 | -0.51 (-5.21%) | 959,500 |
19 Sep 2023 | HKD | 9.88 | 9.88 | 9.63 | 9.78 | 9.78 | +0.07 (+0.72%) | 431,000 |
18 Sep 2023 | HKD | 9.83 | 9.84 | 9.65 | 9.71 | 9.71 | +0.01 (+0.10%) | 543,500 |
15 Sep 2023 | HKD | 9.71 | 9.77 | 9.65 | 9.7 | 9.7 | -0.05 (-0.51%) | 1,412,048 |
14 Sep 2023 | HKD | 9.99 | 9.99 | 9.61 | 9.75 | 9.75 | -0.08 (-0.81%) | 746,000 |