Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | HKD | 7.89 | 7.93 | 7.8 | 7.87 | 7.87 | -0.02 (-0.25%) | 1,108,000 |
22 Aug 2023 | HKD | 8 | 8.04 | 7.79 | 7.89 | 7.89 | -0.01 (-0.13%) | 1,350,000 |
21 Aug 2023 | HKD | 8.09 | 8.09 | 7.88 | 7.9 | 7.9 | -0.22 (-2.71%) | 1,402,000 |
18 Aug 2023 | HKD | 8.06 | 8.28 | 8.05 | 8.12 | 8.12 | -0.02 (-0.25%) | 740,000 |
17 Aug 2023 | HKD | 8.01 | 8.16 | 7.99 | 8.14 | 8.14 | +0.06 (+0.74%) | 986,000 |
16 Aug 2023 | HKD | 8.2 | 8.23 | 8 | 8.08 | 8.08 | -0.11 (-1.34%) | 1,210,090 |
15 Aug 2023 | HKD | 8.09 | 8.21 | 8.01 | 8.19 | 8.19 | +0.1 (+1.24%) | 1,342,799 |
14 Aug 2023 | HKD | 8.13 | 8.25 | 8.02 | 8.09 | 8.09 | -0.15 (-1.82%) | 1,956,000 |
11 Aug 2023 | HKD | 8.34 | 8.34 | 8.19 | 8.24 | 8.24 | -0.07 (-0.84%) | 2,522,000 |
10 Aug 2023 | HKD | 8.37 | 8.37 | 8.24 | 8.31 | 8.31 | -0.03 (-0.36%) | 834,000 |
9 Aug 2023 | HKD | 8.25 | 8.35 | 8.15 | 8.34 | 8.34 | +0.09 (+1.09%) | 1,475,785 |
8 Aug 2023 | HKD | 8.22 | 8.29 | 8.18 | 8.25 | 8.25 | -0.02 (-0.24%) | 1,258,500 |
7 Aug 2023 | HKD | 8.21 | 8.29 | 8.1 | 8.27 | 8.27 | -0.01 (-0.12%) | 1,410,000 |
4 Aug 2023 | HKD | 8.36 | 8.46 | 8.23 | 8.28 | 8.28 | -0.02 (-0.24%) | 1,730,000 |
3 Aug 2023 | HKD | 8.31 | 8.4 | 8.11 | 8.3 | 8.3 | -0.17 (-2.01%) | 3,642,000 |
2 Aug 2023 | HKD | 8.5 | 8.7 | 8.43 | 8.47 | 8.47 | -0.03 (-0.35%) | 1,704,000 |
1 Aug 2023 | HKD | 8.85 | 8.85 | 8.4 | 8.5 | 8.5 | -0.21 (-2.41%) | 2,399,400 |
31 Jul 2023 | HKD | 8.68 | 8.76 | 8.62 | 8.71 | 8.71 | +0.16 (+1.87%) | 1,680,000 |
28 Jul 2023 | HKD | 8.49 | 8.59 | 8.39 | 8.55 | 8.55 | +0.03 (+0.35%) | 1,324,000 |
27 Jul 2023 | HKD | 8.5 | 8.62 | 8.4 | 8.52 | 8.52 | +0.01 (+0.12%) | 1,510,000 |
26 Jul 2023 | HKD | 8.7 | 8.76 | 8.38 | 8.51 | 8.51 | -0.08 (-0.93%) | 996,000 |
25 Jul 2023 | HKD | 8.46 | 8.62 | 8.34 | 8.59 | 8.59 | +0.23 (+2.75%) | 2,266,000 |
24 Jul 2023 | HKD | 8.32 | 8.37 | 8.22 | 8.36 | 8.36 | -0.03 (-0.36%) | 1,018,000 |
21 Jul 2023 | HKD | 8.52 | 8.52 | 8.28 | 8.39 | 8.39 | -0.05 (-0.59%) | 1,032,000 |
20 Jul 2023 | HKD | 8.51 | 8.58 | 8.4 | 8.44 | 8.44 | -0.09 (-1.06%) | 662,783 |
19 Jul 2023 | HKD | 8.68 | 8.68 | 8.41 | 8.53 | 8.53 | 0.0 (0.0%) | 1,232,000 |
18 Jul 2023 | HKD | 8.49 | 8.59 | 8.33 | 8.53 | 8.53 | +0.02 (+0.24%) | 1,550,000 |
17 Jul 2023 | HKD | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 8.9 | 8.9 | 8.5 | 8.51 | 8.51 | -0.32 (-3.62%) | 2,534,000 |
13 Jul 2023 | HKD | 8.88 | 9 | 8.76 | 8.83 | 8.83 | +0.05 (+0.57%) | 1,438,000 |