Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | HKD | 6.34 | 6.35 | 6.23 | 6.32 | 6.32 | -0.03 (-0.47%) | 4,719,000 |
14 Aug 2023 | HKD | 6.44 | 6.44 | 6.26 | 6.35 | 6.35 | -0.1 (-1.55%) | 7,709,000 |
11 Aug 2023 | HKD | 6.5 | 6.5 | 6.36 | 6.45 | 6.45 | -0.09 (-1.38%) | 7,967,000 |
10 Aug 2023 | HKD | 6.68 | 6.68 | 6.42 | 6.54 | 6.54 | -0.03 (-0.46%) | 8,745,200 |
9 Aug 2023 | HKD | 6.55 | 6.64 | 6.47 | 6.57 | 6.57 | -0.02 (-0.30%) | 9,449,533 |
8 Aug 2023 | HKD | 6.77 | 6.81 | 6.5 | 6.59 | 6.59 | -0.28 (-4.08%) | 12,392,090 |
7 Aug 2023 | HKD | 6.91 | 7 | 6.73 | 6.87 | 6.87 | -0.18 (-2.55%) | 6,436,200 |
4 Aug 2023 | HKD | 7 | 7.27 | 6.96 | 7.05 | 7.05 | +0.18 (+2.62%) | 11,060,800 |
3 Aug 2023 | HKD | 6.9 | 7.12 | 6.66 | 6.87 | 6.87 | +0.04 (+0.59%) | 46,980,000 |
2 Aug 2023 | HKD | 7.05 | 7.12 | 6.68 | 6.83 | 6.83 | -0.24 (-3.39%) | 23,196,000 |
1 Aug 2023 | HKD | 7.18 | 7.24 | 6.93 | 7.07 | 7.07 | -0.11 (-1.53%) | 18,041,000 |
31 Jul 2023 | HKD | 7.24 | 7.73 | 7.1 | 7.18 | 7.18 | +0.13 (+1.84%) | 38,781,641 |
28 Jul 2023 | HKD | 6.72 | 7.29 | 6.68 | 7.05 | 7.05 | +0.37 (+5.54%) | 28,783,279 |
27 Jul 2023 | HKD | 6.47 | 6.88 | 6.47 | 6.68 | 6.68 | +0.21 (+3.25%) | 28,935,000 |
26 Jul 2023 | HKD | 6.27 | 6.56 | 6.26 | 6.47 | 6.47 | +0.2 (+3.19%) | 16,519,811 |
25 Jul 2023 | HKD | 6.12 | 6.39 | 6.1 | 6.27 | 6.27 | +0.26 (+4.33%) | 13,363,000 |
24 Jul 2023 | HKD | 6.08 | 6.08 | 5.93 | 6.01 | 6.01 | -0.01 (-0.17%) | 2,984,000 |
21 Jul 2023 | HKD | 6.02 | 6.28 | 6.02 | 6.02 | 6.02 | -0.04 (-0.66%) | 3,644,500 |
20 Jul 2023 | HKD | 6.01 | 6.18 | 6.01 | 6.06 | 6.06 | -0.01 (-0.16%) | 2,373,000 |
19 Jul 2023 | HKD | 6.1 | 6.1 | 5.89 | 6.07 | 6.07 | -0.03 (-0.49%) | 4,673,917 |
18 Jul 2023 | HKD | 6.19 | 6.19 | 6 | 6.1 | 6.1 | -0.1 (-1.61%) | 3,381,900 |
17 Jul 2023 | HKD | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 6.29 | 6.35 | 6.16 | 6.2 | 6.2 | -0.08 (-1.27%) | 2,758,000 |
13 Jul 2023 | HKD | 6.24 | 6.37 | 6.21 | 6.28 | 6.28 | +0.17 (+2.78%) | 5,640,000 |
12 Jul 2023 | HKD | 6.07 | 6.23 | 6.01 | 6.11 | 6.11 | +0.12 (+2.00%) | 7,290,400 |
11 Jul 2023 | HKD | 5.93 | 6.03 | 5.93 | 5.99 | 5.99 | +0.02 (+0.34%) | 3,096,679 |
10 Jul 2023 | HKD | 6.05 | 6.05 | 5.86 | 5.97 | 5.97 | +0.1 (+1.70%) | 3,519,000 |
7 Jul 2023 | HKD | 5.87 | 5.96 | 5.79 | 5.87 | 5.87 | 0.0 (0.0%) | 4,817,000 |
6 Jul 2023 | HKD | 6.08 | 6.08 | 5.76 | 5.87 | 5.87 | -0.17 (-2.81%) | 8,201,100 |
5 Jul 2023 | HKD | 6.13 | 6.13 | 6 | 6.04 | 6.04 | -0.09 (-1.47%) | 4,696,064 |