Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2023 | HKD | 7.12 | 7.22 | 6.93 | 7.1 | 7.1 | -0.01 (-0.14%) | 1,366,132 |
13 Sep 2023 | HKD | 7.14 | 7.38 | 7.07 | 7.11 | 7.11 | -0.03 (-0.42%) | 478,500 |
12 Sep 2023 | HKD | 7.13 | 7.16 | 7.01 | 7.14 | 7.14 | +0.01 (+0.14%) | 622,052 |
11 Sep 2023 | HKD | 7.3 | 7.35 | 7.13 | 7.13 | 7.13 | -0.33 (-4.42%) | 1,160,825 |
7 Sep 2023 | HKD | 7.69 | 7.69 | 7.37 | 7.46 | 7.46 | -0.17 (-2.23%) | 506,566 |
6 Sep 2023 | HKD | 7.61 | 7.7 | 7.54 | 7.63 | 7.63 | +0.02 (+0.26%) | 320,500 |
5 Sep 2023 | HKD | 7.65 | 7.67 | 7.56 | 7.61 | 7.61 | -0.04 (-0.52%) | 339,600 |
4 Sep 2023 | HKD | 7.37 | 7.71 | 7.37 | 7.65 | 7.65 | +0.28 (+3.80%) | 547,196 |
1 Sep 2023 | HKD | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 7.6 | 7.65 | 7.32 | 7.37 | 7.37 | -0.24 (-3.15%) | 822,748 |
30 Aug 2023 | HKD | 7.74 | 7.77 | 7.55 | 7.61 | 7.61 | -0.06 (-0.78%) | 603,000 |
29 Aug 2023 | HKD | 7.52 | 7.72 | 7.11 | 7.67 | 7.67 | +0.02 (+0.26%) | 862,842 |
28 Aug 2023 | HKD | 7.98 | 7.98 | 7.64 | 7.65 | 7.65 | -0.02 (-0.26%) | 315,496 |
25 Aug 2023 | HKD | 7.79 | 7.79 | 7.66 | 7.67 | 7.67 | -0.1 (-1.29%) | 205,500 |
24 Aug 2023 | HKD | 7.78 | 7.8 | 7.53 | 7.77 | 7.77 | +0.19 (+2.51%) | 685,500 |
23 Aug 2023 | HKD | 7.89 | 7.89 | 7.53 | 7.58 | 7.58 | -0.29 (-3.68%) | 728,500 |
22 Aug 2023 | HKD | 8.11 | 8.11 | 7.67 | 7.87 | 7.87 | -0.07 (-0.88%) | 1,467,916 |
21 Aug 2023 | HKD | 8.6 | 8.71 | 7.94 | 7.94 | 7.94 | -0.72 (-8.31%) | 1,036,662 |
18 Aug 2023 | HKD | 8.7 | 8.8 | 8.6 | 8.66 | 8.66 | -0.12 (-1.37%) | 322,489 |
17 Aug 2023 | HKD | 8.68 | 8.87 | 8.55 | 8.78 | 8.78 | -0.05 (-0.57%) | 298,000 |
16 Aug 2023 | HKD | 8.82 | 8.89 | 8.68 | 8.83 | 8.83 | +0.01 (+0.11%) | 256,728 |
15 Aug 2023 | HKD | 9 | 9 | 8.63 | 8.82 | 8.82 | -0.19 (-2.11%) | 596,500 |
14 Aug 2023 | HKD | 9.03 | 9.15 | 8.74 | 9.01 | 9.01 | -0.17 (-1.85%) | 548,500 |
11 Aug 2023 | HKD | 9.4 | 9.4 | 9.06 | 9.18 | 9.18 | -0.07 (-0.76%) | 265,104 |
10 Aug 2023 | HKD | 9.41 | 9.54 | 9.18 | 9.25 | 9.25 | +0.03 (+0.33%) | 446,352 |
9 Aug 2023 | HKD | 9.15 | 9.5 | 9.04 | 9.22 | 9.22 | +0.07 (+0.77%) | 610,104 |
8 Aug 2023 | HKD | 9.3 | 9.3 | 8.98 | 9.15 | 9.15 | -0.12 (-1.29%) | 353,500 |
7 Aug 2023 | HKD | 9.41 | 9.69 | 9.17 | 9.27 | 9.27 | -0.14 (-1.49%) | 257,104 |
4 Aug 2023 | HKD | 9.82 | 10.06 | 9.38 | 9.41 | 9.41 | -0.39 (-3.98%) | 578,092 |
3 Aug 2023 | HKD | 9.7 | 9.8 | 9.62 | 9.8 | 9.8 | +0.16 (+1.66%) | 513,500 |