Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | HKD | 8.33 | 8.53 | 8.33 | 8.41 | 8.41 | +0.08 (+0.96%) | 3,748,500 |
23 Aug 2023 | HKD | 8.56 | 8.69 | 8.3 | 8.33 | 8.33 | -0.26 (-3.03%) | 3,976,222 |
22 Aug 2023 | HKD | 8.3 | 8.62 | 8.3 | 8.59 | 8.59 | +0.29 (+3.49%) | 4,773,500 |
21 Aug 2023 | HKD | 8.5 | 8.7 | 8.26 | 8.3 | 8.3 | -0.43 (-4.93%) | 5,068,910 |
18 Aug 2023 | HKD | 8.87 | 8.98 | 8.69 | 8.73 | 8.73 | -0.08 (-0.91%) | 3,031,500 |
17 Aug 2023 | HKD | 8.8 | 8.84 | 8.6 | 8.81 | 8.81 | +0.05 (+0.57%) | 3,225,118 |
16 Aug 2023 | HKD | 8.85 | 8.99 | 8.73 | 8.76 | 8.76 | -0.07 (-0.79%) | 2,400,140 |
15 Aug 2023 | HKD | 8.78 | 8.89 | 8.64 | 8.83 | 8.83 | +0.04 (+0.46%) | 2,347,500 |
14 Aug 2023 | HKD | 8.74 | 8.84 | 8.54 | 8.79 | 8.79 | -0.01 (-0.11%) | 2,952,000 |
11 Aug 2023 | HKD | 9.32 | 9.32 | 8.74 | 8.8 | 8.8 | -0.44 (-4.76%) | 5,415,840 |
10 Aug 2023 | HKD | 9.25 | 9.25 | 9.02 | 9.24 | 9.24 | +0.07 (+0.76%) | 3,185,300 |
9 Aug 2023 | HKD | 9.21 | 9.3 | 9.03 | 9.17 | 9.17 | -0.03 (-0.33%) | 2,467,500 |
8 Aug 2023 | HKD | 9.24 | 9.46 | 9.03 | 9.2 | 9.2 | -0.04 (-0.43%) | 7,256,500 |
7 Aug 2023 | HKD | 9.26 | 9.27 | 8.97 | 9.24 | 9.24 | -0.07 (-0.75%) | 2,962,600 |
4 Aug 2023 | HKD | 9.52 | 9.73 | 9.14 | 9.31 | 9.31 | +0.09 (+0.98%) | 10,858,500 |
3 Aug 2023 | HKD | 9.15 | 9.28 | 8.91 | 9.22 | 9.22 | +0.14 (+1.54%) | 5,414,500 |
2 Aug 2023 | HKD | 9 | 9.28 | 9 | 9.08 | 9.08 | 0.0 (0.0%) | 4,012,172 |
1 Aug 2023 | HKD | 9.21 | 9.29 | 9 | 9.08 | 9.08 | -0.13 (-1.41%) | 4,345,500 |
31 Jul 2023 | HKD | 9.43 | 9.57 | 9.17 | 9.21 | 9.21 | -0.09 (-0.97%) | 10,972,258 |
28 Jul 2023 | HKD | 8.78 | 9.39 | 8.78 | 9.3 | 9.3 | +0.46 (+5.20%) | 16,861,500 |
27 Jul 2023 | HKD | 8.9 | 8.9 | 8.77 | 8.84 | 8.84 | +0.01 (+0.11%) | 2,193,500 |
26 Jul 2023 | HKD | 8.81 | 8.88 | 8.73 | 8.83 | 8.83 | +0.01 (+0.11%) | 2,527,000 |
25 Jul 2023 | HKD | 8.52 | 8.88 | 8.52 | 8.82 | 8.82 | +0.49 (+5.88%) | 9,371,500 |
24 Jul 2023 | HKD | 8.31 | 8.46 | 8.28 | 8.33 | 8.33 | -0.1 (-1.19%) | 2,173,021 |
21 Jul 2023 | HKD | 8.35 | 8.45 | 8.3 | 8.43 | 8.43 | +0.08 (+0.96%) | 2,574,300 |
20 Jul 2023 | HKD | 8.43 | 8.44 | 8.34 | 8.35 | 8.35 | -0.08 (-0.95%) | 1,966,500 |
19 Jul 2023 | HKD | 8.29 | 8.45 | 8.17 | 8.43 | 8.43 | +0.14 (+1.69%) | 5,984,500 |
18 Jul 2023 | HKD | 8.24 | 8.29 | 8.11 | 8.29 | 8.29 | +0.09 (+1.10%) | 4,329,500 |
17 Jul 2023 | HKD | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 8.28 | 8.34 | 8.14 | 8.2 | 8.2 | -0.06 (-0.73%) | 1,718,000 |