Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | HKD | 6.58 | 6.69 | 6.23 | 6.55 | 6.55 | +0.19 (+2.99%) | 316,000 |
4 Oct 2023 | HKD | 6.5 | 6.67 | 6.3 | 6.36 | 6.36 | -0.34 (-5.07%) | 156,200 |
3 Oct 2023 | HKD | 6.9 | 7 | 6.6 | 6.7 | 6.7 | -0.3 (-4.29%) | 164,600 |
29 Sep 2023 | HKD | 6.99 | 7.08 | 6.76 | 7 | 7 | -0.12 (-1.69%) | 380,200 |
28 Sep 2023 | HKD | 6.5 | 7.14 | 6.5 | 7.12 | 7.12 | +0.12 (+1.71%) | 520,800 |
27 Sep 2023 | HKD | 6.84 | 7.15 | 6.84 | 7 | 7 | 0.0 (0.0%) | 497,800 |
26 Sep 2023 | HKD | 7.13 | 7.22 | 6.88 | 7 | 7 | -0.12 (-1.69%) | 683,600 |
25 Sep 2023 | HKD | 7.06 | 7.23 | 7.04 | 7.12 | 7.12 | +0.05 (+0.71%) | 224,800 |
22 Sep 2023 | HKD | 6.65 | 7.07 | 6.64 | 7.07 | 7.07 | +0.34 (+5.05%) | 348,800 |
21 Sep 2023 | HKD | 6.99 | 6.99 | 6.53 | 6.73 | 6.73 | -0.17 (-2.46%) | 409,915 |
20 Sep 2023 | HKD | 7 | 7.06 | 6.82 | 6.9 | 6.9 | -0.19 (-2.68%) | 594,115 |
19 Sep 2023 | HKD | 7.45 | 7.45 | 7 | 7.09 | 7.09 | -0.15 (-2.07%) | 475,200 |
18 Sep 2023 | HKD | 7 | 7.24 | 6.93 | 7.24 | 7.24 | +0.23 (+3.28%) | 495,800 |
15 Sep 2023 | HKD | 7.06 | 7.09 | 6.91 | 7.01 | 7.01 | 0.0 (0.0%) | 443,600 |
14 Sep 2023 | HKD | 7.19 | 7.19 | 7.01 | 7.01 | 7.01 | -0.1 (-1.41%) | 146,200 |
13 Sep 2023 | HKD | 7.31 | 7.33 | 7.02 | 7.11 | 7.11 | -0.08 (-1.11%) | 309,000 |
12 Sep 2023 | HKD | 6.99 | 7.19 | 6.97 | 7.19 | 7.19 | +0.15 (+2.13%) | 265,600 |
11 Sep 2023 | HKD | 7.1 | 7.2 | 6.89 | 7.04 | 7.04 | -0.16 (-2.22%) | 639,259 |
7 Sep 2023 | HKD | 7.33 | 7.34 | 7.14 | 7.2 | 7.2 | -0.06 (-0.83%) | 190,800 |
6 Sep 2023 | HKD | 7.29 | 7.29 | 7.14 | 7.26 | 7.26 | -0.04 (-0.55%) | 482,600 |
5 Sep 2023 | HKD | 7.4 | 7.4 | 7.18 | 7.3 | 7.3 | -0.09 (-1.22%) | 531,600 |
4 Sep 2023 | HKD | 7.46 | 7.53 | 7.02 | 7.39 | 7.39 | -0.14 (-1.86%) | 1,253,282 |
1 Sep 2023 | HKD | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 7.51 | 7.6 | 7.47 | 7.53 | 7.53 | +0.02 (+0.27%) | 596,400 |
30 Aug 2023 | HKD | 7.64 | 7.7 | 7.47 | 7.51 | 7.51 | +0.01 (+0.13%) | 499,800 |
29 Aug 2023 | HKD | 7.17 | 7.66 | 7 | 7.5 | 7.5 | +0.36 (+5.04%) | 1,443,000 |
28 Aug 2023 | HKD | 7.4 | 7.99 | 7.02 | 7.14 | 7.14 | -0.52 (-6.79%) | 1,668,400 |
25 Aug 2023 | HKD | 7.87 | 7.87 | 7.61 | 7.66 | 7.66 | -0.31 (-3.89%) | 171,000 |
24 Aug 2023 | HKD | 8.18 | 8.19 | 7.74 | 7.97 | 7.97 | +0.17 (+2.18%) | 770,800 |
23 Aug 2023 | HKD | 8.01 | 8.01 | 7.69 | 7.8 | 7.8 | -0.14 (-1.76%) | 428,000 |