Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | HKD | 11.62 | 11.62 | 11.34 | 11.5 | 11.5 | -0.1 (-0.86%) | 1,762,379 |
4 Sep 2023 | HKD | 11.38 | 11.78 | 11.38 | 11.6 | 11.6 | +0.28 (+2.47%) | 3,011,488 |
1 Sep 2023 | HKD | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 11.64 | 11.66 | 11.26 | 11.32 | 11.32 | -0.2 (-1.74%) | 6,388,260 |
30 Aug 2023 | HKD | 11.6 | 11.7 | 11.4 | 11.52 | 11.52 | -0.04 (-0.35%) | 2,561,900 |
29 Aug 2023 | HKD | 11.4 | 11.62 | 11.38 | 11.56 | 11.56 | +0.22 (+1.94%) | 2,987,000 |
28 Aug 2023 | HKD | 11.6 | 11.68 | 11.3 | 11.34 | 11.34 | +0.14 (+1.25%) | 1,153,000 |
25 Aug 2023 | HKD | 10.92 | 11.34 | 10.92 | 11.2 | 11.2 | +0.06 (+0.54%) | 1,366,000 |
24 Aug 2023 | HKD | 11.02 | 11.34 | 11 | 11.14 | 11.14 | +0.06 (+0.54%) | 1,931,000 |
23 Aug 2023 | HKD | 11.16 | 11.22 | 10.88 | 11.08 | 11.08 | +0.02 (+0.18%) | 1,776,000 |
22 Aug 2023 | HKD | 10.96 | 11.24 | 10.82 | 11.06 | 11.06 | +0.1 (+0.91%) | 2,175,000 |
21 Aug 2023 | HKD | 10.9 | 11.14 | 10.72 | 10.96 | 10.96 | -0.02 (-0.18%) | 2,446,188 |
18 Aug 2023 | HKD | 11.1 | 11.2 | 10.96 | 10.98 | 10.98 | -0.12 (-1.08%) | 1,921,000 |
17 Aug 2023 | HKD | 11.2 | 11.2 | 10.9 | 11.1 | 11.1 | -0.02 (-0.18%) | 2,908,000 |
16 Aug 2023 | HKD | 11.32 | 11.32 | 11.02 | 11.12 | 11.12 | -0.04 (-0.36%) | 2,171,000 |
15 Aug 2023 | HKD | 11.18 | 11.34 | 10.94 | 11.16 | 11.16 | -0.08 (-0.71%) | 2,644,182 |
14 Aug 2023 | HKD | 11.02 | 11.26 | 10.88 | 11.24 | 11.24 | +0.2 (+1.81%) | 2,910,000 |
11 Aug 2023 | HKD | 11.62 | 11.62 | 10.98 | 11.04 | 11.04 | -0.4 (-3.50%) | 4,676,800 |
10 Aug 2023 | HKD | 11.72 | 11.72 | 11.36 | 11.44 | 11.44 | -0.24 (-2.05%) | 2,740,716 |
9 Aug 2023 | HKD | 11.52 | 11.8 | 11.46 | 11.68 | 11.68 | +0.32 (+2.82%) | 4,438,540 |
8 Aug 2023 | HKD | 11.6 | 11.66 | 11.18 | 11.36 | 11.36 | -0.26 (-2.24%) | 6,954,000 |
7 Aug 2023 | HKD | 12.88 | 12.94 | 11.58 | 11.62 | 11.62 | -1.32 (-10.20%) | 10,354,210 |
4 Aug 2023 | HKD | 12.7 | 13.08 | 12.7 | 12.94 | 12.94 | +0.24 (+1.89%) | 1,712,168 |
3 Aug 2023 | HKD | 12.44 | 12.88 | 12.42 | 12.7 | 12.7 | +0.02 (+0.16%) | 1,470,178 |
2 Aug 2023 | HKD | 13.04 | 13.16 | 12.62 | 12.68 | 12.68 | -0.52 (-3.94%) | 2,056,700 |
1 Aug 2023 | HKD | 13.1 | 13.42 | 13 | 13.2 | 13.2 | +0.1 (+0.76%) | 3,747,235 |
31 Jul 2023 | HKD | 12.82 | 13.24 | 12.8 | 13.1 | 13.1 | +0.28 (+2.18%) | 4,781,000 |
28 Jul 2023 | HKD | 12.6 | 12.98 | 12.5 | 12.82 | 12.82 | +0.12 (+0.94%) | 1,895,300 |
27 Jul 2023 | HKD | 12.48 | 12.76 | 12.38 | 12.7 | 12.7 | +0.26 (+2.09%) | 2,189,016 |
26 Jul 2023 | HKD | 12.52 | 12.62 | 12.42 | 12.44 | 12.44 | +0.02 (+0.16%) | 1,660,000 |