Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | HKD | 38.35 | 38.55 | 38.3 | 38.45 | 38.45 | +0.1 (+0.26%) | 702,612 |
6 Sep 2023 | HKD | 38.4 | 38.7 | 38.2 | 38.35 | 38.35 | -0.05 (-0.13%) | 883,477 |
5 Sep 2023 | HKD | 38.8 | 38.95 | 38.35 | 38.4 | 38.4 | -0.85 (-2.17%) | 967,573 |
4 Sep 2023 | HKD | 39.05 | 39.5 | 38.6 | 39.25 | 39.25 | +0.6 (+1.55%) | 2,205,253 |
1 Sep 2023 | HKD | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 39 | 39.15 | 38.55 | 38.65 | 38.65 | -1.1 (-2.77%) | 2,616,848 |
30 Aug 2023 | HKD | 39.6 | 39.85 | 39.3 | 39.75 | 39.75 | +0.2 (+0.51%) | 2,033,474 |
29 Aug 2023 | HKD | 39.25 | 39.6 | 39.2 | 39.55 | 39.55 | +0.3 (+0.76%) | 1,959,801 |
28 Aug 2023 | HKD | 39.55 | 39.55 | 39 | 39.25 | 39.25 | +0.45 (+1.16%) | 837,124 |
25 Aug 2023 | HKD | 38.6 | 38.95 | 38.5 | 38.8 | 38.8 | +0.2 (+0.52%) | 1,334,673 |
24 Aug 2023 | HKD | 38.3 | 38.85 | 38.3 | 38.6 | 38.6 | +0.3 (+0.78%) | 1,392,693 |
23 Aug 2023 | HKD | 38.1 | 38.5 | 38 | 38.3 | 38.3 | +0.1 (+0.26%) | 1,969,734 |
22 Aug 2023 | HKD | 38 | 38.45 | 37.85 | 38.2 | 38.2 | 0.0 (0.0%) | 1,656,406 |
21 Aug 2023 | HKD | 39.1 | 39.4 | 38 | 38.2 | 38.2 | -0.95 (-2.43%) | 4,341,397 |
18 Aug 2023 | HKD | 39.35 | 39.6 | 39.05 | 39.15 | 39.15 | -0.45 (-1.14%) | 2,600,987 |
17 Aug 2023 | HKD | 39.8 | 39.85 | 39.2 | 39.6 | 39.6 | -0.25 (-0.63%) | 2,022,390 |
16 Aug 2023 | HKD | 40 | 40.1 | 39.85 | 39.85 | 39.85 | -0.25 (-0.62%) | 1,612,912 |
15 Aug 2023 | HKD | 40.25 | 40.65 | 39.95 | 40.1 | 40.1 | -0.1 (-0.25%) | 1,054,591 |
14 Aug 2023 | HKD | 40.7 | 40.85 | 40.1 | 40.2 | 40.2 | -0.55 (-1.35%) | 2,301,385 |
11 Aug 2023 | HKD | 41 | 41.05 | 40.7 | 40.75 | 40.75 | -0.2 (-0.49%) | 1,257,855 |
10 Aug 2023 | HKD | 40.4 | 41 | 40.4 | 40.95 | 40.95 | +0.3 (+0.74%) | 1,451,108 |
9 Aug 2023 | HKD | 40.6 | 40.8 | 40.35 | 40.65 | 40.65 | +0.05 (+0.12%) | 900,750 |
8 Aug 2023 | HKD | 40.75 | 41.05 | 40.25 | 40.6 | 40.6 | -0.1 (-0.25%) | 2,111,593 |
7 Aug 2023 | HKD | 40 | 40.75 | 40 | 40.7 | 40.7 | +0.8 (+2.01%) | 1,163,611 |
4 Aug 2023 | HKD | 40.55 | 40.7 | 39.85 | 39.9 | 39.9 | -0.65 (-1.60%) | 2,257,787 |
3 Aug 2023 | HKD | 40.7 | 41.4 | 40.35 | 40.55 | 40.55 | +0.2 (+0.50%) | 3,039,424 |
2 Aug 2023 | HKD | 41.35 | 41.35 | 40.25 | 40.35 | 40.35 | -0.95 (-2.30%) | 1,761,145 |
1 Aug 2023 | HKD | 40.85 | 41.3 | 40.75 | 41.3 | 41.3 | +0.5 (+1.23%) | 1,897,753 |
31 Jul 2023 | HKD | 41.2 | 41.2 | 40.75 | 40.8 | 40.8 | -0.3 (-0.73%) | 3,003,419 |
28 Jul 2023 | HKD | 40.75 | 41.2 | 40.75 | 41.1 | 41.1 | -0.1 (-0.24%) | 1,718,778 |