Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
10 Aug 2023 | HKD | 6.18 | 6.18 | 6.06 | 6.11 | 5.6495 | -0.03 (-0.49%) | 2,191,151 |
9 Aug 2023 | HKD | 6.14 | 6.16 | 6.03 | 6.14 | 5.6772 | +0.05 (+0.82%) | 512,240 |
8 Aug 2023 | HKD | 6.12 | 6.13 | 6.05 | 6.09 | 5.631 | -0.08 (-1.30%) | 1,052,000 |
7 Aug 2023 | HKD | 6.1 | 6.19 | 5.97 | 6.17 | 5.705 | +0.03 (+0.49%) | 1,037,100 |
4 Aug 2023 | HKD | 6.15 | 6.22 | 6.14 | 6.14 | 5.6772 | -0.01 (-0.16%) | 1,010,908 |
3 Aug 2023 | HKD | 6.08 | 6.17 | 6.08 | 6.15 | 5.6865 | +0.05 (+0.82%) | 574,255 |
2 Aug 2023 | HKD | 6.2 | 6.22 | 6.08 | 6.1 | 5.6403 | -0.13 (-2.09%) | 1,536,872 |
1 Aug 2023 | HKD | 6.27 | 6.27 | 6.21 | 6.23 | 5.7605 | -0.02 (-0.32%) | 1,748,000 |
31 Jul 2023 | HKD | 6.23 | 6.25 | 6.17 | 6.25 | 5.779 | +0.05 (+0.81%) | 4,774,410 |
28 Jul 2023 | HKD | 6.1 | 6.24 | 6.1 | 6.2 | 5.7327 | 0.0 (0.0%) | 1,470,400 |
27 Jul 2023 | HKD | 6.17 | 6.26 | 6.16 | 6.2 | 5.7327 | -0.03 (-0.48%) | 1,408,503 |
26 Jul 2023 | HKD | 6.28 | 6.28 | 6.18 | 6.23 | 5.7605 | +0.03 (+0.48%) | 2,302,010 |
25 Jul 2023 | HKD | 6.13 | 6.24 | 6.13 | 6.2 | 5.7327 | +0.1 (+1.64%) | 3,598,267 |
24 Jul 2023 | HKD | 6.04 | 6.13 | 6 | 6.1 | 5.6403 | -0.01 (-0.16%) | 572,928 |
21 Jul 2023 | HKD | 6.01 | 6.14 | 6.01 | 6.11 | 5.6495 | +0.04 (+0.66%) | 460,000 |
20 Jul 2023 | HKD | 6.04 | 6.16 | 5.97 | 6.07 | 5.6125 | +0.02 (+0.33%) | 3,580,000 |
19 Jul 2023 | HKD | 6.02 | 6.08 | 5.95 | 6.05 | 5.594 | -0.01 (-0.17%) | 3,673,527 |
18 Jul 2023 | HKD | 6.1 | 6.1 | 5.98 | 6.06 | 5.6033 | +0.01 (+0.17%) | 3,696,000 |
17 Jul 2023 | HKD | 6.05 | 6.05 | 6.05 | 6.05 | 5.594 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 5.98 | 6.08 | 5.98 | 6.05 | 5.594 | +0.02 (+0.33%) | 1,706,000 |
13 Jul 2023 | HKD | 6.1 | 6.1 | 5.98 | 6.03 | 5.5755 | +0.06 (+1.01%) | 2,666,000 |
12 Jul 2023 | HKD | 5.98 | 6 | 5.93 | 5.97 | 5.5201 | 0.0 (0.0%) | 3,530,359 |
11 Jul 2023 | HKD | 5.89 | 6.03 | 5.89 | 5.97 | 5.5201 | 0.0 (0.0%) | 2,028,000 |
10 Jul 2023 | HKD | 5.88 | 5.97 | 5.88 | 5.97 | 5.5201 | +0.09 (+1.53%) | 1,806,000 |
7 Jul 2023 | HKD | 5.83 | 5.98 | 5.83 | 5.88 | 5.4368 | -0.05 (-0.84%) | 4,306,000 |