Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | HKD | 5.83 | 6.05 | 5.82 | 5.86 | 5.86 | -0.05 (-0.85%) | 1,981,000 |
15 Aug 2023 | HKD | 5.8 | 5.92 | 5.74 | 5.91 | 5.91 | +0.07 (+1.20%) | 1,803,800 |
14 Aug 2023 | HKD | 5.93 | 5.99 | 5.76 | 5.84 | 5.84 | -0.07 (-1.18%) | 5,156,215 |
11 Aug 2023 | HKD | 6.3 | 6.3 | 5.91 | 5.91 | 5.91 | -0.36 (-5.74%) | 6,013,800 |
10 Aug 2023 | HKD | 6.1 | 6.28 | 6.09 | 6.27 | 6.27 | +0.17 (+2.79%) | 5,207,600 |
9 Aug 2023 | HKD | 6.1 | 6.18 | 6.02 | 6.1 | 6.1 | -0.03 (-0.49%) | 2,490,200 |
8 Aug 2023 | HKD | 6.12 | 6.5 | 5.93 | 6.13 | 6.13 | +0.02 (+0.33%) | 11,253,200 |
7 Aug 2023 | HKD | 6.15 | 6.15 | 6.04 | 6.11 | 6.11 | -0.03 (-0.49%) | 1,951,600 |
4 Aug 2023 | HKD | 6.38 | 6.46 | 6.1 | 6.14 | 6.14 | +0.04 (+0.66%) | 12,146,600 |
3 Aug 2023 | HKD | 5.97 | 6.19 | 5.91 | 6.1 | 6.1 | +0.13 (+2.18%) | 4,479,200 |
2 Aug 2023 | HKD | 5.94 | 6.09 | 5.88 | 5.97 | 5.97 | +0.06 (+1.02%) | 4,136,600 |
1 Aug 2023 | HKD | 6.01 | 6.07 | 5.87 | 5.91 | 5.91 | -0.1 (-1.66%) | 2,182,800 |
31 Jul 2023 | HKD | 6.14 | 6.16 | 5.95 | 6.01 | 6.01 | -0.01 (-0.17%) | 6,792,000 |
28 Jul 2023 | HKD | 5.63 | 6.11 | 5.63 | 6.02 | 6.02 | +0.39 (+6.93%) | 11,798,400 |
27 Jul 2023 | HKD | 5.73 | 5.77 | 5.62 | 5.63 | 5.63 | -0.04 (-0.71%) | 1,490,400 |
26 Jul 2023 | HKD | 5.71 | 5.75 | 5.59 | 5.67 | 5.67 | 0.0 (0.0%) | 1,647,200 |
25 Jul 2023 | HKD | 5.59 | 5.87 | 5.54 | 5.67 | 5.67 | +0.26 (+4.81%) | 6,926,800 |
24 Jul 2023 | HKD | 5.45 | 5.47 | 5.3 | 5.41 | 5.41 | -0.07 (-1.28%) | 838,400 |
21 Jul 2023 | HKD | 5.46 | 5.48 | 5.37 | 5.48 | 5.48 | +0.06 (+1.11%) | 634,400 |
20 Jul 2023 | HKD | 5.45 | 5.53 | 5.39 | 5.42 | 5.42 | -0.11 (-1.99%) | 684,400 |
19 Jul 2023 | HKD | 5.35 | 5.53 | 5.31 | 5.53 | 5.53 | +0.14 (+2.60%) | 1,692,400 |
18 Jul 2023 | HKD | 5.3 | 5.39 | 5.25 | 5.39 | 5.39 | +0.01 (+0.19%) | 1,579,800 |
17 Jul 2023 | HKD | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 5.47 | 5.47 | 5.35 | 5.38 | 5.38 | +0.02 (+0.37%) | 551,659 |
13 Jul 2023 | HKD | 5.35 | 5.39 | 5.31 | 5.36 | 5.36 | +0.09 (+1.71%) | 1,440,600 |
12 Jul 2023 | HKD | 5.24 | 5.3 | 5.21 | 5.27 | 5.27 | -0.21 (-3.83%) | 667,200 |
11 Jul 2023 | HKD | 5.41 | 5.49 | 5.41 | 5.48 | 5.48 | +0.05 (+0.92%) | 878,200 |
10 Jul 2023 | HKD | 5.4 | 5.44 | 5.36 | 5.43 | 5.43 | +0.09 (+1.69%) | 586,600 |
7 Jul 2023 | HKD | 5.3 | 5.4 | 5.28 | 5.34 | 5.34 | -0.02 (-0.37%) | 1,259,935 |
6 Jul 2023 | HKD | 5.41 | 5.46 | 5.33 | 5.36 | 5.36 | -0.08 (-1.47%) | 1,649,500 |