Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
11 Jul 2023 | HKD | 7.95 | 7.99 | 7.73 | 7.92 | 7.92 | -0.09 (-1.12%) | 1,554,600 |
10 Jul 2023 | HKD | 7.5 | 8.01 | 7.33 | 8.01 | 8.01 | +0.53 (+7.09%) | 1,329,600 |
7 Jul 2023 | HKD | 8.1 | 8.1 | 7.42 | 7.48 | 7.48 | -0.62 (-7.65%) | 2,145,000 |
6 Jul 2023 | HKD | 8.68 | 8.77 | 8.05 | 8.1 | 8.1 | -0.58 (-6.68%) | 1,207,600 |
5 Jul 2023 | HKD | 8.92 | 8.93 | 8.47 | 8.68 | 8.68 | -0.15 (-1.70%) | 1,307,000 |
4 Jul 2023 | HKD | 9.02 | 9.02 | 8.79 | 8.83 | 8.83 | -0.03 (-0.34%) | 281,800 |
3 Jul 2023 | HKD | 9.16 | 9.23 | 8.73 | 8.86 | 8.86 | -0.21 (-2.32%) | 552,564 |
30 Jun 2023 | HKD | 9.57 | 9.57 | 9.01 | 9.07 | 9.07 | -0.19 (-2.05%) | 490,964 |
29 Jun 2023 | HKD | 9.5 | 9.57 | 9.08 | 9.26 | 9.26 | -0.25 (-2.63%) | 790,000 |
28 Jun 2023 | HKD | 9.43 | 9.56 | 9.31 | 9.51 | 9.51 | +0.1 (+1.06%) | 602,800 |
27 Jun 2023 | HKD | 9.08 | 9.41 | 9.08 | 9.41 | 9.41 | +0.39 (+4.32%) | 483,800 |
26 Jun 2023 | HKD | 8.89 | 9.06 | 8.78 | 9.02 | 9.02 | +0.13 (+1.46%) | 470,200 |
23 Jun 2023 | HKD | 9.57 | 9.57 | 8.51 | 8.89 | 8.89 | -0.26 (-2.84%) | 1,302,600 |
21 Jun 2023 | HKD | 9.1 | 9.26 | 8.59 | 9.15 | 9.15 | -0.03 (-0.33%) | 2,570,200 |
20 Jun 2023 | HKD | 9.4 | 9.43 | 9.03 | 9.18 | 9.18 | -0.25 (-2.65%) | 1,185,600 |
19 Jun 2023 | HKD | 9.44 | 9.46 | 9.28 | 9.43 | 9.43 | -0.03 (-0.32%) | 1,934,200 |
16 Jun 2023 | HKD | 9.57 | 9.58 | 9.35 | 9.46 | 9.46 | 0.0 (0.0%) | 1,877,000 |
15 Jun 2023 | HKD | 9.49 | 9.6 | 9.32 | 9.46 | 9.46 | +0.18 (+1.94%) | 1,422,227 |
14 Jun 2023 | HKD | 9.25 | 9.41 | 9.17 | 9.28 | 9.28 | -0.09 (-0.96%) | 1,081,800 |
13 Jun 2023 | HKD | 9.11 | 9.39 | 9.06 | 9.37 | 9.37 | +0.05 (+0.54%) | 997,000 |
12 Jun 2023 | HKD | 9.23 | 9.36 | 9.09 | 9.32 | 9.32 | +0.12 (+1.30%) | 348,200 |
9 Jun 2023 | HKD | 9.21 | 9.26 | 9.1 | 9.2 | 9.2 | +0.03 (+0.33%) | 1,413,200 |
8 Jun 2023 | HKD | 9.04 | 9.29 | 8.93 | 9.17 | 9.17 | +0.01 (+0.11%) | 682,400 |
7 Jun 2023 | HKD | 9.27 | 9.36 | 9.14 | 9.16 | 9.16 | +0.02 (+0.22%) | 913,200 |
6 Jun 2023 | HKD | 8.71 | 9.29 | 8.71 | 9.14 | 9.14 | -0.11 (-1.19%) | 777,000 |
5 Jun 2023 | HKD | 9.26 | 9.29 | 9.08 | 9.25 | 9.25 | +0.12 (+1.31%) | 359,000 |
2 Jun 2023 | HKD | 8.73 | 9.17 | 8.73 | 9.13 | 9.13 | +0.41 (+4.70%) | 1,550,732 |