Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | HKD | 7.64 | 7.96 | 7.64 | 7.94 | 7.94 | +0.14 (+1.79%) | 3,170,000 |
14 Aug 2023 | HKD | 7.76 | 7.85 | 7.64 | 7.8 | 7.8 | +0.11 (+1.43%) | 2,080,000 |
11 Aug 2023 | HKD | 7.74 | 7.78 | 7.64 | 7.69 | 7.69 | -0.05 (-0.65%) | 480,000 |
10 Aug 2023 | HKD | 7.73 | 7.76 | 7.6 | 7.74 | 7.74 | +0.1 (+1.31%) | 806,000 |
9 Aug 2023 | HKD | 7.74 | 7.74 | 7.57 | 7.64 | 7.64 | +0.02 (+0.26%) | 2,226,000 |
8 Aug 2023 | HKD | 7.61 | 7.7 | 7.57 | 7.62 | 7.62 | -0.04 (-0.52%) | 756,000 |
7 Aug 2023 | HKD | 7.72 | 7.83 | 7.62 | 7.66 | 7.66 | -0.17 (-2.17%) | 960,000 |
4 Aug 2023 | HKD | 7.78 | 7.84 | 7.72 | 7.83 | 7.83 | +0.04 (+0.51%) | 1,884,000 |
3 Aug 2023 | HKD | 7.77 | 7.85 | 7.69 | 7.79 | 7.79 | +0.04 (+0.52%) | 770,000 |
2 Aug 2023 | HKD | 7.8 | 7.83 | 7.71 | 7.75 | 7.75 | -0.04 (-0.51%) | 710,000 |
1 Aug 2023 | HKD | 7.92 | 7.93 | 7.68 | 7.79 | 7.79 | -0.07 (-0.89%) | 1,860,000 |
31 Jul 2023 | HKD | 7.69 | 7.91 | 7.69 | 7.86 | 7.86 | +0.17 (+2.21%) | 3,190,000 |
28 Jul 2023 | HKD | 7.82 | 7.82 | 7.62 | 7.69 | 7.69 | -0.14 (-1.79%) | 3,714,000 |
27 Jul 2023 | HKD | 7.75 | 7.83 | 7.66 | 7.83 | 7.83 | +0.08 (+1.03%) | 1,035,757 |
26 Jul 2023 | HKD | 7.7 | 7.75 | 7.62 | 7.75 | 7.75 | +0.05 (+0.65%) | 1,344,243 |
25 Jul 2023 | HKD | 7.99 | 7.99 | 7.61 | 7.7 | 7.7 | -0.19 (-2.41%) | 3,788,000 |
24 Jul 2023 | HKD | 7.27 | 7.92 | 7.23 | 7.89 | 7.89 | +0.71 (+9.89%) | 8,618,000 |
21 Jul 2023 | HKD | 7.12 | 7.2 | 7.04 | 7.18 | 7.18 | +0.13 (+1.84%) | 1,654,082 |
20 Jul 2023 | HKD | 7.17 | 7.17 | 7 | 7.05 | 7.05 | -0.04 (-0.56%) | 1,280,000 |
19 Jul 2023 | HKD | 7.05 | 7.09 | 6.92 | 7.09 | 7.09 | +0.04 (+0.57%) | 1,908,000 |
18 Jul 2023 | HKD | 7.2 | 7.29 | 6.96 | 7.05 | 7.05 | -0.16 (-2.22%) | 3,140,000 |
17 Jul 2023 | HKD | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 7.2 | 7.34 | 7.16 | 7.21 | 7.21 | +0.02 (+0.28%) | 1,076,000 |
13 Jul 2023 | HKD | 7.19 | 7.2 | 7.05 | 7.19 | 7.19 | +0.08 (+1.13%) | 907,000 |
12 Jul 2023 | HKD | 7.16 | 7.16 | 7.04 | 7.11 | 7.11 | -0.11 (-1.52%) | 1,456,000 |
11 Jul 2023 | HKD | 7.38 | 7.38 | 7.15 | 7.22 | 7.22 | +0.01 (+0.14%) | 990,000 |
10 Jul 2023 | HKD | 7.32 | 7.33 | 7.2 | 7.21 | 7.21 | -0.07 (-0.96%) | 707,969 |
7 Jul 2023 | HKD | 7.19 | 7.32 | 7.14 | 7.28 | 7.28 | +0.1 (+1.39%) | 744,020 |
6 Jul 2023 | HKD | 7.44 | 7.44 | 7.18 | 7.18 | 7.18 | -0.15 (-2.05%) | 1,335,300 |
5 Jul 2023 | HKD | 7.51 | 7.51 | 7.31 | 7.33 | 7.33 | -0.2 (-2.66%) | 1,116,000 |