Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | HKD | 5.96 | 5.96 | 5.84 | 5.94 | 5.4923 | 0.0 (0.0%) | 3,068,015 |
21 Sep 2023 | HKD | 5.9 | 5.95 | 5.82 | 5.94 | 5.4923 | +0.11 (+1.89%) | 3,137,000 |
20 Sep 2023 | HKD | 5.91 | 5.91 | 5.82 | 5.83 | 5.3906 | -0.06 (-1.02%) | 2,990,048 |
19 Sep 2023 | HKD | 5.9 | 5.92 | 5.84 | 5.89 | 5.4461 | +0.04 (+0.68%) | 2,475,000 |
18 Sep 2023 | HKD | 5.75 | 5.87 | 5.71 | 5.85 | 5.4091 | +0.14 (+2.45%) | 6,781,000 |
15 Sep 2023 | HKD | 5.8 | 5.87 | 5.71 | 5.71 | 5.2797 | -0.09 (-1.55%) | 7,891,003 |
14 Sep 2023 | HKD | 5.79 | 5.87 | 5.75 | 5.8 | 5.3629 | +0.01 (+0.17%) | 2,960,932 |
13 Sep 2023 | HKD | 5.81 | 5.82 | 5.75 | 5.79 | 5.3536 | -0.01 (-0.17%) | 1,766,098 |
12 Sep 2023 | HKD | 5.73 | 5.83 | 5.71 | 5.8 | 5.3629 | -0.02 (-0.34%) | 2,438,246 |
11 Sep 2023 | HKD | 5.9 | 5.9 | 5.8 | 5.82 | 5.3814 | -0.09 (-1.52%) | 3,022,375 |
7 Sep 2023 | HKD | 5.91 | 5.95 | 5.88 | 5.91 | 5.4646 | +0.01 (+0.17%) | 1,698,000 |
6 Sep 2023 | HKD | 5.95 | 5.96 | 5.88 | 5.9 | 5.4553 | -0.05 (-0.84%) | 1,325,706 |
5 Sep 2023 | HKD | 5.9 | 5.96 | 5.87 | 5.95 | 5.5016 | +0.02 (+0.34%) | 2,213,520 |
4 Sep 2023 | HKD | 5.89 | 6 | 5.89 | 5.93 | 5.4831 | +0.07 (+1.19%) | 2,632,004 |
1 Sep 2023 | HKD | 5.86 | 5.86 | 5.86 | 5.86 | 5.4183 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 5.92 | 5.96 | 5.84 | 5.86 | 5.4183 | -0.04 (-0.68%) | 4,786,441 |
30 Aug 2023 | HKD | 5.94 | 6 | 5.9 | 5.9 | 5.4553 | -0.05 (-0.84%) | 1,860,000 |
29 Aug 2023 | HKD | 5.88 | 5.96 | 5.87 | 5.95 | 5.5016 | +0.07 (+1.19%) | 2,994,200 |
28 Aug 2023 | HKD | 6 | 6.07 | 5.87 | 5.88 | 5.4368 | +0.04 (+0.68%) | 2,022,000 |
25 Aug 2023 | HKD | 5.85 | 5.93 | 5.83 | 5.84 | 5.3999 | -0.06 (-1.02%) | 1,683,320 |
24 Aug 2023 | HKD | 5.91 | 6 | 5.89 | 5.9 | 5.4553 | -0.02 (-0.34%) | 1,742,400 |
23 Aug 2023 | HKD | 5.87 | 5.94 | 5.78 | 5.92 | 5.4738 | +0.05 (+0.85%) | 3,850,481 |
22 Aug 2023 | HKD | 5.8 | 5.9 | 5.78 | 5.87 | 5.4276 | +0.04 (+0.69%) | 3,284,212 |
21 Aug 2023 | HKD | 5.87 | 5.87 | 5.8 | 5.83 | 5.3906 | -0.07 (-1.19%) | 1,356,000 |
18 Aug 2023 | HKD | 5.94 | 6 | 5.89 | 5.9 | 5.4553 | -0.12 (-1.99%) | 1,460,000 |
17 Aug 2023 | HKD | 5.97 | 6.05 | 5.92 | 6.02 | 5.5663 | +0.03 (+0.50%) | 1,626,000 |
16 Aug 2023 | HKD | 5.98 | 6.04 | 5.96 | 5.99 | 5.5385 | -0.04 (-0.66%) | 1,090,648 |
15 Aug 2023 | HKD | 6.04 | 6.09 | 5.99 | 6.03 | 5.5755 | -0.01 (-0.17%) | 1,420,000 |
14 Aug 2023 | HKD | 6 | 6.06 | 5.98 | 6.04 | 5.5848 | -0.04 (-0.66%) | 1,061,550 |
11 Aug 2023 | HKD | 6.08 | 6.12 | 6 | 6.08 | 5.6218 | -0.03 (-0.49%) | 1,161,000 |