Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | HKD | 9.1 | 9.45 | 9.04 | 9.1 | 9.1 | 0.0 (0.0%) | 3,175,600 |
15 Aug 2023 | HKD | 9.12 | 9.25 | 8.99 | 9.1 | 9.1 | -0.02 (-0.22%) | 2,682,200 |
14 Aug 2023 | HKD | 9.25 | 9.25 | 8.9 | 9.12 | 9.12 | -0.17 (-1.83%) | 5,554,200 |
11 Aug 2023 | HKD | 9.38 | 9.56 | 9.22 | 9.29 | 9.29 | -0.09 (-0.96%) | 2,404,000 |
10 Aug 2023 | HKD | 9.85 | 9.85 | 9.19 | 9.38 | 9.38 | -0.47 (-4.77%) | 2,416,400 |
9 Aug 2023 | HKD | 9.61 | 9.86 | 9.4 | 9.85 | 9.85 | +0.25 (+2.60%) | 2,198,400 |
8 Aug 2023 | HKD | 9.66 | 9.81 | 9.24 | 9.6 | 9.6 | -0.06 (-0.62%) | 2,888,200 |
7 Aug 2023 | HKD | 9.92 | 10.04 | 9.53 | 9.66 | 9.66 | -0.22 (-2.23%) | 2,119,000 |
4 Aug 2023 | HKD | 10.28 | 10.46 | 9.74 | 9.88 | 9.88 | -0.22 (-2.18%) | 4,211,200 |
3 Aug 2023 | HKD | 9.4 | 10.18 | 9.31 | 10.1 | 10.1 | +0.71 (+7.56%) | 8,120,400 |
2 Aug 2023 | HKD | 8.9 | 9.85 | 8.9 | 9.39 | 9.39 | +0.36 (+3.99%) | 8,626,292 |
1 Aug 2023 | HKD | 9.48 | 9.88 | 9.01 | 9.03 | 9.03 | -0.45 (-4.75%) | 5,650,400 |
31 Jul 2023 | HKD | 9.6 | 10.2 | 9.4 | 9.48 | 9.48 | +0.18 (+1.94%) | 10,077,400 |
28 Jul 2023 | HKD | 8.88 | 9.43 | 8.88 | 9.3 | 9.3 | +0.33 (+3.68%) | 6,938,800 |
27 Jul 2023 | HKD | 8.88 | 9.37 | 8.65 | 8.97 | 8.97 | +0.11 (+1.24%) | 9,013,600 |
26 Jul 2023 | HKD | 8.3 | 9.08 | 8.12 | 8.86 | 8.86 | +0.62 (+7.52%) | 14,722,400 |
25 Jul 2023 | HKD | 8.2 | 8.48 | 7.93 | 8.24 | 8.24 | +0.3 (+3.78%) | 7,185,200 |
24 Jul 2023 | HKD | 7.85 | 7.99 | 7.83 | 7.94 | 7.94 | +0.09 (+1.15%) | 1,762,800 |
21 Jul 2023 | HKD | 7.78 | 8 | 7.72 | 7.85 | 7.85 | +0.01 (+0.13%) | 3,520,073 |
20 Jul 2023 | HKD | 7.78 | 8.01 | 7.74 | 7.84 | 7.84 | +0.14 (+1.82%) | 4,341,500 |
19 Jul 2023 | HKD | 7.69 | 7.77 | 7.58 | 7.7 | 7.7 | +0.01 (+0.13%) | 1,861,400 |
18 Jul 2023 | HKD | 7.8 | 7.82 | 7.51 | 7.69 | 7.69 | -0.11 (-1.41%) | 2,853,400 |
17 Jul 2023 | HKD | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 7.8 | 7.95 | 7.77 | 7.8 | 7.8 | -0.02 (-0.26%) | 3,917,074 |
13 Jul 2023 | HKD | 7.85 | 7.96 | 7.71 | 7.82 | 7.82 | +0.06 (+0.77%) | 2,070,400 |
12 Jul 2023 | HKD | 7.9 | 7.99 | 7.71 | 7.76 | 7.76 | -0.07 (-0.89%) | 1,237,800 |
11 Jul 2023 | HKD | 7.96 | 8.04 | 7.7 | 7.83 | 7.83 | -0.12 (-1.51%) | 1,189,200 |
10 Jul 2023 | HKD | 7.96 | 8.1 | 7.92 | 7.95 | 7.95 | +0.01 (+0.13%) | 835,392 |
7 Jul 2023 | HKD | 7.91 | 8.24 | 7.91 | 7.94 | 7.94 | -0.03 (-0.38%) | 1,320,400 |
6 Jul 2023 | HKD | 8.02 | 8.16 | 7.86 | 7.97 | 7.97 | -0.05 (-0.62%) | 1,287,800 |