Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | HKD | 7.87 | 7.96 | 7.54 | 7.74 | 7.74 | -0.13 (-1.65%) | 3,126,000 |
18 Jul 2023 | HKD | 7.53 | 8 | 7.46 | 7.87 | 7.87 | +0.29 (+3.83%) | 8,699,184 |
17 Jul 2023 | HKD | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 7.76 | 7.85 | 7.42 | 7.58 | 7.58 | -0.16 (-2.07%) | 3,415,000 |
13 Jul 2023 | HKD | 7.71 | 7.81 | 7.61 | 7.74 | 7.74 | +0.06 (+0.78%) | 4,011,000 |
12 Jul 2023 | HKD | 7.92 | 7.98 | 7.61 | 7.68 | 7.68 | -0.05 (-0.65%) | 4,313,500 |
11 Jul 2023 | HKD | 7.4 | 7.85 | 7.24 | 7.73 | 7.73 | +0.4 (+5.46%) | 7,789,750 |
10 Jul 2023 | HKD | 7.28 | 7.53 | 7.28 | 7.33 | 7.33 | +0.08 (+1.10%) | 2,707,500 |
7 Jul 2023 | HKD | 7.49 | 7.5 | 7.06 | 7.25 | 7.25 | -0.22 (-2.95%) | 6,313,000 |
6 Jul 2023 | HKD | 7.46 | 7.64 | 7.3 | 7.47 | 7.47 | +0.01 (+0.13%) | 3,780,000 |
5 Jul 2023 | HKD | 7.57 | 7.7 | 7.37 | 7.46 | 7.46 | -0.24 (-3.12%) | 3,990,250 |
4 Jul 2023 | HKD | 7.78 | 8.03 | 7.53 | 7.7 | 7.7 | -0.02 (-0.26%) | 6,420,000 |
3 Jul 2023 | HKD | 7.1 | 7.8 | 7.1 | 7.72 | 7.72 | +0.64 (+9.04%) | 12,011,650 |
30 Jun 2023 | HKD | 7.11 | 7.34 | 7.07 | 7.08 | 7.08 | -0.14 (-1.94%) | 6,400,250 |
29 Jun 2023 | HKD | 8.64 | 8.64 | 6.96 | 7.22 | 7.22 | -1.39 (-16.14%) | 25,646,000 |
28 Jun 2023 | HKD | 8.53 | 8.76 | 8.43 | 8.61 | 8.61 | +0.04 (+0.47%) | 4,727,700 |
27 Jun 2023 | HKD | 8.76 | 8.76 | 8.4 | 8.57 | 8.57 | -0.19 (-2.17%) | 2,772,500 |
26 Jun 2023 | HKD | 9 | 9.08 | 8.5 | 8.76 | 8.76 | -0.27 (-2.99%) | 5,465,900 |
23 Jun 2023 | HKD | 9.2 | 9.21 | 8.97 | 9.03 | 9.03 | -0.22 (-2.38%) | 2,412,475 |
21 Jun 2023 | HKD | 9.18 | 9.5 | 9.1 | 9.25 | 9.25 | +0.07 (+0.76%) | 7,906,750 |
20 Jun 2023 | HKD | 9.28 | 9.28 | 8.82 | 9.18 | 9.18 | -0.1 (-1.08%) | 7,921,350 |
19 Jun 2023 | HKD | 9.3 | 9.3 | 9 | 9.28 | 9.28 | +0.05 (+0.54%) | 5,807,500 |
16 Jun 2023 | HKD | 9.22 | 9.3 | 8.94 | 9.23 | 9.23 | +0.1 (+1.10%) | 6,593,500 |
15 Jun 2023 | HKD | 8.53 | 9.14 | 8.41 | 9.13 | 9.13 | +0.63 (+7.41%) | 11,745,500 |
14 Jun 2023 | HKD | 8.23 | 8.62 | 8.1 | 8.5 | 8.5 | +0.32 (+3.91%) | 9,685,250 |
13 Jun 2023 | HKD | 7.95 | 8.25 | 7.88 | 8.18 | 8.18 | +0.25 (+3.15%) | 11,279,200 |
12 Jun 2023 | HKD | 7.68 | 8.15 | 7.59 | 7.93 | 7.93 | +0.36 (+4.76%) | 12,516,500 |
9 Jun 2023 | HKD | 7.05 | 7.78 | 7.05 | 7.57 | 7.57 | +0.62 (+8.92%) | 14,295,000 |
8 Jun 2023 | HKD | 6.95 | 7.02 | 6.85 | 6.95 | 6.95 | 0.0 (0.0%) | 4,620,500 |
7 Jun 2023 | HKD | 7.1 | 7.22 | 6.9 | 6.95 | 6.95 | +0.02 (+0.29%) | 5,609,750 |