Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | HKD | 8 | 8 | 7.5 | 7.94 | 7.94 | +0.14 (+1.79%) | 707,000 |
21 Aug 2023 | HKD | 7.9 | 8.47 | 7.77 | 7.8 | 7.8 | -0.1 (-1.27%) | 473,400 |
18 Aug 2023 | HKD | 8.2 | 8.22 | 7.85 | 7.9 | 7.9 | -0.25 (-3.07%) | 260,600 |
17 Aug 2023 | HKD | 8.13 | 8.31 | 8.01 | 8.15 | 8.15 | -0.29 (-3.44%) | 1,571,400 |
16 Aug 2023 | HKD | 8.64 | 8.64 | 8.38 | 8.44 | 8.44 | -0.2 (-2.31%) | 314,200 |
15 Aug 2023 | HKD | 8.8 | 8.81 | 8.63 | 8.64 | 8.64 | -0.12 (-1.37%) | 342,800 |
14 Aug 2023 | HKD | 8.65 | 8.76 | 8.46 | 8.76 | 8.76 | -0.12 (-1.35%) | 286,583 |
11 Aug 2023 | HKD | 8.92 | 8.92 | 8.6 | 8.88 | 8.88 | +0.32 (+3.74%) | 376,600 |
10 Aug 2023 | HKD | 8.62 | 8.75 | 8.44 | 8.56 | 8.56 | -0.09 (-1.04%) | 581,200 |
9 Aug 2023 | HKD | 9 | 9.2 | 8.65 | 8.65 | 8.65 | -0.35 (-3.89%) | 380,800 |
8 Aug 2023 | HKD | 8.9 | 9.12 | 8.9 | 9 | 9 | 0.0 (0.0%) | 243,600 |
7 Aug 2023 | HKD | 9.25 | 9.27 | 8.9 | 9 | 9 | -0.44 (-4.66%) | 326,400 |
4 Aug 2023 | HKD | 9.45 | 9.64 | 9.2 | 9.44 | 9.44 | -0.01 (-0.11%) | 960,400 |
3 Aug 2023 | HKD | 9.15 | 9.5 | 9.08 | 9.45 | 9.45 | +0.23 (+2.49%) | 888,568 |
2 Aug 2023 | HKD | 8.9 | 9.41 | 8.9 | 9.22 | 9.22 | -0.11 (-1.18%) | 623,800 |
1 Aug 2023 | HKD | 9.5 | 9.5 | 9.11 | 9.33 | 9.33 | -0.1 (-1.06%) | 1,719,200 |
31 Jul 2023 | HKD | 9.17 | 9.43 | 8.8 | 9.43 | 9.43 | +0.41 (+4.55%) | 1,994,284 |
28 Jul 2023 | HKD | 8.7 | 9.04 | 8.42 | 9.02 | 9.02 | +0.42 (+4.88%) | 918,400 |
27 Jul 2023 | HKD | 8.6 | 8.64 | 8.2 | 8.6 | 8.6 | +0.4 (+4.88%) | 1,021,400 |
26 Jul 2023 | HKD | 8.2 | 8.45 | 8.13 | 8.2 | 8.2 | 0.0 (0.0%) | 362,600 |
25 Jul 2023 | HKD | 8.38 | 8.56 | 8.13 | 8.2 | 8.2 | +0.21 (+2.63%) | 2,555,800 |
24 Jul 2023 | HKD | 7.91 | 8.1 | 7.75 | 7.99 | 7.99 | -0.1 (-1.24%) | 695,800 |
21 Jul 2023 | HKD | 7.93 | 8.13 | 7.9 | 8.09 | 8.09 | +0.02 (+0.25%) | 359,400 |
20 Jul 2023 | HKD | 8.1 | 8.23 | 8.04 | 8.07 | 8.07 | -0.13 (-1.59%) | 380,200 |
19 Jul 2023 | HKD | 8.14 | 8.2 | 8.01 | 8.2 | 8.2 | 0.0 (0.0%) | 404,400 |
18 Jul 2023 | HKD | 8.34 | 8.42 | 8.13 | 8.2 | 8.2 | -0.17 (-2.03%) | 1,016,200 |
17 Jul 2023 | HKD | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 8.58 | 8.68 | 8.3 | 8.37 | 8.37 | -0.07 (-0.83%) | 531,000 |
13 Jul 2023 | HKD | 8.53 | 8.61 | 8.31 | 8.44 | 8.44 | +0.08 (+0.96%) | 571,200 |
12 Jul 2023 | HKD | 7.97 | 8.46 | 7.92 | 8.36 | 8.36 | +0.44 (+5.56%) | 1,670,600 |