Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | HKD | 7.71 | 7.95 | 7.71 | 7.9 | 7.9 | +0.21 (+2.73%) | 2,534,000 |
5 Oct 2023 | HKD | 7.58 | 7.79 | 7.55 | 7.69 | 7.69 | +0.08 (+1.05%) | 730,000 |
4 Oct 2023 | HKD | 7.57 | 7.62 | 7.4 | 7.61 | 7.61 | 0.0 (0.0%) | 683,250 |
3 Oct 2023 | HKD | 7.81 | 7.83 | 7.38 | 7.61 | 7.61 | -0.17 (-2.19%) | 1,420,250 |
29 Sep 2023 | HKD | 7.69 | 7.8 | 7.63 | 7.78 | 7.78 | +0.09 (+1.17%) | 827,250 |
28 Sep 2023 | HKD | 7.62 | 7.78 | 7.46 | 7.69 | 7.69 | +0.25 (+3.36%) | 2,573,500 |
27 Sep 2023 | HKD | 7.46 | 7.62 | 7.42 | 7.44 | 7.44 | +0.01 (+0.13%) | 1,589,000 |
26 Sep 2023 | HKD | 7.43 | 7.55 | 7.32 | 7.43 | 7.43 | +0.14 (+1.92%) | 1,890,550 |
25 Sep 2023 | HKD | 7.4 | 7.45 | 7.28 | 7.29 | 7.29 | -0.16 (-2.15%) | 1,420,750 |
22 Sep 2023 | HKD | 7.16 | 7.46 | 7.16 | 7.45 | 7.45 | +0.1 (+1.36%) | 3,735,000 |
21 Sep 2023 | HKD | 7.59 | 7.61 | 7.25 | 7.35 | 7.35 | -0.27 (-3.54%) | 4,307,500 |
20 Sep 2023 | HKD | 8.14 | 8.14 | 7.58 | 7.62 | 7.62 | -0.24 (-3.05%) | 2,812,750 |
19 Sep 2023 | HKD | 7.93 | 7.93 | 7.53 | 7.86 | 7.86 | -0.19 (-2.36%) | 5,105,200 |
18 Sep 2023 | HKD | 8.23 | 8.54 | 7.96 | 8.05 | 8.05 | -0.1 (-1.23%) | 12,527,100 |
15 Sep 2023 | HKD | 7.46 | 8.33 | 7.42 | 8.15 | 8.15 | +0.81 (+11.04%) | 22,087,700 |
14 Sep 2023 | HKD | 7.42 | 7.55 | 7.22 | 7.34 | 7.34 | -0.19 (-2.52%) | 1,817,500 |
13 Sep 2023 | HKD | 7.5 | 7.58 | 7.47 | 7.53 | 7.53 | +0.02 (+0.27%) | 1,160,250 |
12 Sep 2023 | HKD | 7.7 | 7.7 | 7.47 | 7.51 | 7.51 | -0.01 (-0.13%) | 1,692,500 |
11 Sep 2023 | HKD | 7.45 | 7.52 | 7.31 | 7.52 | 7.52 | +0.07 (+0.94%) | 1,283,000 |
7 Sep 2023 | HKD | 7.74 | 7.74 | 7.45 | 7.45 | 7.45 | -0.22 (-2.87%) | 1,135,000 |
6 Sep 2023 | HKD | 7.78 | 7.78 | 7.6 | 7.67 | 7.67 | +0.02 (+0.26%) | 1,453,800 |
5 Sep 2023 | HKD | 7.65 | 7.69 | 7.56 | 7.65 | 7.65 | +0.03 (+0.39%) | 800,000 |
4 Sep 2023 | HKD | 7.57 | 7.7 | 7.56 | 7.62 | 7.62 | +0.1 (+1.33%) | 1,317,500 |
1 Sep 2023 | HKD | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 7.6 | 7.73 | 7.5 | 7.52 | 7.52 | +0.02 (+0.27%) | 2,268,000 |
30 Aug 2023 | HKD | 7.7 | 7.72 | 7.5 | 7.5 | 7.5 | -0.08 (-1.06%) | 1,305,500 |
29 Aug 2023 | HKD | 7.5 | 7.63 | 7.42 | 7.58 | 7.58 | +0.22 (+2.99%) | 2,547,500 |
28 Aug 2023 | HKD | 7.6 | 7.7 | 7.33 | 7.36 | 7.36 | +0.04 (+0.55%) | 2,624,550 |
25 Aug 2023 | HKD | 7.4 | 7.4 | 7.25 | 7.32 | 7.32 | -0.04 (-0.54%) | 1,245,000 |
24 Aug 2023 | HKD | 7.28 | 7.45 | 7.27 | 7.36 | 7.36 | +0.11 (+1.52%) | 1,870,000 |