Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2023 | HKD | 9.81 | 9.98 | 9.79 | 9.83 | 9.83 | +0.01 (+0.10%) | 561,000 |
12 Sep 2023 | HKD | 9.9 | 9.9 | 9.7 | 9.82 | 9.82 | -0.22 (-2.19%) | 317,560 |
11 Sep 2023 | HKD | 9.92 | 10.06 | 9.92 | 10.04 | 10.04 | +0.07 (+0.70%) | 365,000 |
7 Sep 2023 | HKD | 10.02 | 10.06 | 9.9 | 9.97 | 9.97 | -0.03 (-0.30%) | 404,000 |
6 Sep 2023 | HKD | 10.1 | 10.1 | 9.85 | 10 | 10 | -0.04 (-0.40%) | 383,000 |
5 Sep 2023 | HKD | 10.36 | 10.36 | 9.97 | 10.04 | 10.04 | -0.1 (-0.99%) | 232,940 |
4 Sep 2023 | HKD | 10.12 | 10.24 | 10 | 10.14 | 10.14 | +0.3 (+3.05%) | 593,262 |
1 Sep 2023 | HKD | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 10.02 | 10.02 | 9.74 | 9.84 | 9.84 | -0.2 (-1.99%) | 1,193,500 |
30 Aug 2023 | HKD | 9.95 | 10.08 | 9.95 | 10.04 | 10.04 | +0.18 (+1.83%) | 328,500 |
29 Aug 2023 | HKD | 9.89 | 9.95 | 9.74 | 9.86 | 9.86 | +0.04 (+0.41%) | 388,554 |
28 Aug 2023 | HKD | 9.8 | 9.84 | 9.53 | 9.82 | 9.82 | +0.28 (+2.94%) | 808,500 |
25 Aug 2023 | HKD | 9.88 | 9.94 | 9.5 | 9.54 | 9.54 | -0.48 (-4.79%) | 1,566,744 |
24 Aug 2023 | HKD | 10 | 10.14 | 9.97 | 10.02 | 10.02 | -0.02 (-0.20%) | 388,500 |
23 Aug 2023 | HKD | 9.72 | 10.14 | 9.72 | 10.04 | 10.04 | -0.06 (-0.59%) | 391,500 |
22 Aug 2023 | HKD | 10.02 | 10.22 | 9.96 | 10.1 | 10.1 | +0.06 (+0.60%) | 454,000 |
21 Aug 2023 | HKD | 10.16 | 10.26 | 10 | 10.04 | 10.04 | -0.28 (-2.71%) | 571,646 |
18 Aug 2023 | HKD | 10.16 | 10.46 | 10.08 | 10.32 | 10.32 | -0.1 (-0.96%) | 473,000 |
17 Aug 2023 | HKD | 10.12 | 10.48 | 10.08 | 10.42 | 10.42 | -0.08 (-0.76%) | 744,356 |
16 Aug 2023 | HKD | 10.46 | 10.58 | 10.36 | 10.5 | 10.5 | -0.14 (-1.32%) | 889,000 |
15 Aug 2023 | HKD | 10.36 | 10.7 | 10.36 | 10.64 | 10.64 | +0.04 (+0.38%) | 1,138,500 |
14 Aug 2023 | HKD | 10.74 | 10.74 | 10.4 | 10.6 | 10.6 | -0.36 (-3.28%) | 632,000 |
11 Aug 2023 | HKD | 10.74 | 11 | 10.74 | 10.96 | 10.96 | +0.04 (+0.37%) | 426,000 |
10 Aug 2023 | HKD | 10.8 | 10.98 | 10.72 | 10.92 | 10.92 | +0.12 (+1.11%) | 447,000 |
9 Aug 2023 | HKD | 10.7 | 10.94 | 10.7 | 10.8 | 10.8 | -0.12 (-1.10%) | 375,956 |
8 Aug 2023 | HKD | 10.86 | 11.02 | 10.78 | 10.92 | 10.92 | +0.08 (+0.74%) | 389,000 |
7 Aug 2023 | HKD | 10.7 | 10.92 | 10.7 | 10.84 | 10.84 | +0.06 (+0.56%) | 545,229 |
4 Aug 2023 | HKD | 10.68 | 10.86 | 10.54 | 10.78 | 10.78 | +0.26 (+2.47%) | 781,229 |
3 Aug 2023 | HKD | 10.34 | 10.64 | 10.34 | 10.52 | 10.52 | -0.08 (-0.75%) | 737,500 |
2 Aug 2023 | HKD | 10.36 | 10.7 | 10.36 | 10.6 | 10.6 | +0.02 (+0.19%) | 432,135 |