Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | HKD | 10.4 | 10.46 | 10.12 | 10.38 | 10.38 | -0.04 (-0.38%) | 339,000 |
3 Oct 2023 | HKD | 10.7 | 10.7 | 10.26 | 10.42 | 10.42 | -0.34 (-3.16%) | 399,500 |
29 Sep 2023 | HKD | 10.66 | 10.88 | 10.64 | 10.76 | 10.76 | +0.2 (+1.89%) | 433,000 |
28 Sep 2023 | HKD | 10.66 | 10.68 | 10.52 | 10.56 | 10.56 | -0.06 (-0.56%) | 296,000 |
27 Sep 2023 | HKD | 10.66 | 10.66 | 10.54 | 10.62 | 10.62 | +0.04 (+0.38%) | 542,500 |
26 Sep 2023 | HKD | 10.84 | 10.84 | 10.58 | 10.58 | 10.58 | -0.24 (-2.22%) | 780,500 |
25 Sep 2023 | HKD | 10.92 | 11.1 | 10.8 | 10.82 | 10.82 | +0.02 (+0.19%) | 1,874,500 |
22 Sep 2023 | HKD | 10.62 | 10.86 | 10.6 | 10.8 | 10.8 | +0.18 (+1.69%) | 481,000 |
21 Sep 2023 | HKD | 10.66 | 10.78 | 10.62 | 10.62 | 10.62 | -0.06 (-0.56%) | 408,500 |
20 Sep 2023 | HKD | 10.84 | 10.84 | 10.66 | 10.68 | 10.68 | -0.04 (-0.37%) | 562,500 |
19 Sep 2023 | HKD | 10.78 | 10.86 | 10.64 | 10.72 | 10.72 | -0.2 (-1.83%) | 870,000 |
18 Sep 2023 | HKD | 10.94 | 11.02 | 10.68 | 10.92 | 10.92 | +0.08 (+0.74%) | 447,500 |
15 Sep 2023 | HKD | 10.8 | 10.96 | 10.74 | 10.84 | 10.84 | +0.02 (+0.18%) | 466,000 |
14 Sep 2023 | HKD | 10.8 | 10.96 | 10.76 | 10.82 | 10.82 | +0.02 (+0.19%) | 496,500 |
13 Sep 2023 | HKD | 10.9 | 10.9 | 10.64 | 10.8 | 10.8 | -0.1 (-0.92%) | 712,500 |
12 Sep 2023 | HKD | 10.82 | 10.94 | 10.76 | 10.9 | 10.9 | +0.1 (+0.93%) | 330,500 |
11 Sep 2023 | HKD | 10.78 | 10.94 | 10.66 | 10.8 | 10.8 | +0.04 (+0.37%) | 633,000 |
7 Sep 2023 | HKD | 11.12 | 11.12 | 10.7 | 10.76 | 10.76 | -0.36 (-3.24%) | 1,112,933 |
6 Sep 2023 | HKD | 11 | 11.18 | 10.9 | 11.12 | 11.12 | +0.1 (+0.91%) | 1,661,000 |
5 Sep 2023 | HKD | 11.2 | 11.2 | 11.02 | 11.02 | 11.02 | -0.2 (-1.78%) | 979,000 |
4 Sep 2023 | HKD | 10.96 | 11.26 | 10.96 | 11.22 | 11.22 | +0.26 (+2.37%) | 1,003,701 |
1 Sep 2023 | HKD | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 11.12 | 11.2 | 10.96 | 10.96 | 10.96 | -0.16 (-1.44%) | 703,500 |
30 Aug 2023 | HKD | 11.14 | 11.38 | 11.08 | 11.12 | 11.12 | +0.02 (+0.18%) | 1,191,000 |
29 Aug 2023 | HKD | 10.98 | 11.16 | 10.8 | 11.1 | 11.1 | +0.18 (+1.65%) | 1,332,000 |
28 Aug 2023 | HKD | 10.74 | 11.06 | 10.74 | 10.92 | 10.92 | +0.4 (+3.80%) | 1,852,500 |
25 Aug 2023 | HKD | 10.68 | 10.68 | 10.4 | 10.52 | 10.52 | -0.16 (-1.50%) | 1,790,500 |
24 Aug 2023 | HKD | 10.7 | 10.82 | 10.58 | 10.68 | 10.68 | +0.04 (+0.38%) | 664,669 |
23 Aug 2023 | HKD | 10.76 | 10.8 | 10.58 | 10.64 | 10.64 | -0.12 (-1.12%) | 362,500 |
22 Aug 2023 | HKD | 10.76 | 10.82 | 10.5 | 10.76 | 10.76 | +0.18 (+1.70%) | 614,000 |