Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | HKD | 6.21 | 6.31 | 6.19 | 6.25 | 6.25 | 0.0 (0.0%) | 2,605,025 |
26 Sep 2023 | HKD | 6.31 | 6.34 | 6.21 | 6.25 | 6.25 | -0.06 (-0.95%) | 3,294,000 |
25 Sep 2023 | HKD | 6.56 | 6.56 | 6.3 | 6.31 | 6.31 | -0.29 (-4.39%) | 2,645,852 |
22 Sep 2023 | HKD | 6.42 | 6.64 | 6.3 | 6.6 | 6.6 | +0.23 (+3.61%) | 3,092,000 |
21 Sep 2023 | HKD | 6.36 | 6.45 | 6.25 | 6.37 | 6.37 | -0.07 (-1.09%) | 6,093,000 |
20 Sep 2023 | HKD | 6.54 | 6.54 | 6.38 | 6.44 | 6.44 | -0.1 (-1.53%) | 4,915,000 |
19 Sep 2023 | HKD | 6.61 | 6.7 | 6.53 | 6.54 | 6.54 | -0.09 (-1.36%) | 2,935,398 |
18 Sep 2023 | HKD | 6.67 | 6.75 | 6.57 | 6.63 | 6.63 | -0.05 (-0.75%) | 2,238,000 |
15 Sep 2023 | HKD | 6.79 | 6.79 | 6.53 | 6.68 | 6.68 | +0.05 (+0.75%) | 5,194,000 |
14 Sep 2023 | HKD | 6.73 | 6.74 | 6.58 | 6.63 | 6.63 | -0.03 (-0.45%) | 2,689,000 |
13 Sep 2023 | HKD | 6.77 | 6.77 | 6.61 | 6.66 | 6.66 | -0.04 (-0.60%) | 2,831,783 |
12 Sep 2023 | HKD | 6.65 | 6.8 | 6.52 | 6.7 | 6.7 | +0.01 (+0.15%) | 3,788,000 |
11 Sep 2023 | HKD | 6.71 | 6.8 | 6.6 | 6.69 | 6.69 | -0.13 (-1.91%) | 5,050,000 |
7 Sep 2023 | HKD | 6.75 | 6.86 | 6.71 | 6.82 | 6.82 | +0.02 (+0.29%) | 4,570,876 |
6 Sep 2023 | HKD | 6.87 | 6.91 | 6.68 | 6.8 | 6.8 | 0.0 (0.0%) | 5,828,000 |
5 Sep 2023 | HKD | 6.97 | 7.01 | 6.79 | 6.8 | 6.8 | -0.14 (-2.02%) | 3,059,000 |
4 Sep 2023 | HKD | 6.68 | 7.04 | 6.68 | 6.94 | 6.94 | +0.27 (+4.05%) | 8,263,000 |
1 Sep 2023 | HKD | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 6.85 | 6.85 | 6.53 | 6.67 | 6.67 | -0.1 (-1.48%) | 7,301,758 |
30 Aug 2023 | HKD | 6.91 | 7 | 6.71 | 6.77 | 6.77 | -0.21 (-3.01%) | 9,045,900 |
29 Aug 2023 | HKD | 6.87 | 7.04 | 6.82 | 6.98 | 6.98 | +0.09 (+1.31%) | 6,513,200 |
28 Aug 2023 | HKD | 7.2 | 7.28 | 6.86 | 6.89 | 6.89 | -0.02 (-0.29%) | 6,121,000 |
25 Aug 2023 | HKD | 7.05 | 7.13 | 6.86 | 6.91 | 6.91 | -0.14 (-1.99%) | 8,453,000 |
24 Aug 2023 | HKD | 6.66 | 7.19 | 6.66 | 7.05 | 7.05 | +0.46 (+6.98%) | 23,326,000 |
23 Aug 2023 | HKD | 6.54 | 6.72 | 6.49 | 6.59 | 6.59 | 0.0 (0.0%) | 8,435,686 |
22 Aug 2023 | HKD | 6.45 | 6.71 | 6.4 | 6.59 | 6.59 | +0.26 (+4.11%) | 13,988,100 |
21 Aug 2023 | HKD | 6.46 | 6.49 | 6.27 | 6.33 | 6.33 | -0.1 (-1.56%) | 4,738,654 |
18 Aug 2023 | HKD | 6.35 | 6.58 | 6.35 | 6.43 | 6.43 | +0.03 (+0.47%) | 9,597,974 |
17 Aug 2023 | HKD | 6.31 | 6.47 | 6.15 | 6.4 | 6.4 | +0.06 (+0.95%) | 7,667,000 |
16 Aug 2023 | HKD | 6.29 | 6.37 | 6.21 | 6.34 | 6.34 | +0.02 (+0.32%) | 5,435,889 |