Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | HKD | 8.57 | 8.61 | 8.36 | 8.45 | 8.45 | -0.09 (-1.05%) | 2,437,314 |
26 Sep 2023 | HKD | 8.61 | 8.78 | 8.51 | 8.54 | 8.54 | +0.07 (+0.83%) | 5,042,000 |
25 Sep 2023 | HKD | 8.66 | 8.8 | 8.39 | 8.47 | 8.47 | -0.15 (-1.74%) | 4,009,500 |
22 Sep 2023 | HKD | 8.59 | 8.68 | 8.41 | 8.62 | 8.62 | +0.03 (+0.35%) | 2,614,000 |
21 Sep 2023 | HKD | 8.39 | 8.66 | 8.38 | 8.59 | 8.59 | +0.16 (+1.90%) | 4,925,038 |
20 Sep 2023 | HKD | 8.1 | 8.62 | 8.07 | 8.43 | 8.43 | +0.34 (+4.20%) | 7,744,119 |
19 Sep 2023 | HKD | 7.86 | 8.15 | 7.85 | 8.09 | 8.09 | +0.25 (+3.19%) | 4,019,400 |
18 Sep 2023 | HKD | 7.86 | 7.89 | 7.77 | 7.84 | 7.84 | 0.0 (0.0%) | 424,000 |
15 Sep 2023 | HKD | 7.9 | 7.95 | 7.84 | 7.84 | 7.84 | -0.02 (-0.25%) | 1,870,000 |
14 Sep 2023 | HKD | 7.75 | 7.91 | 7.75 | 7.86 | 7.86 | +0.15 (+1.95%) | 2,286,000 |
13 Sep 2023 | HKD | 7.73 | 7.82 | 7.69 | 7.71 | 7.71 | -0.07 (-0.90%) | 740,268 |
12 Sep 2023 | HKD | 7.76 | 7.82 | 7.74 | 7.78 | 7.78 | -0.02 (-0.26%) | 1,010,000 |
11 Sep 2023 | HKD | 7.92 | 7.92 | 7.79 | 7.8 | 7.8 | 0.0 (0.0%) | 564,417 |
7 Sep 2023 | HKD | 7.79 | 7.97 | 7.79 | 7.8 | 7.8 | -0.04 (-0.51%) | 1,592,000 |
6 Sep 2023 | HKD | 7.79 | 7.88 | 7.73 | 7.84 | 7.84 | +0.05 (+0.64%) | 598,000 |
5 Sep 2023 | HKD | 7.89 | 7.89 | 7.68 | 7.79 | 7.79 | -0.02 (-0.26%) | 1,076,000 |
4 Sep 2023 | HKD | 7.74 | 7.81 | 7.64 | 7.81 | 7.81 | +0.11 (+1.43%) | 1,440,000 |
1 Sep 2023 | HKD | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 7.8 | 7.8 | 7.54 | 7.7 | 7.7 | -0.13 (-1.66%) | 2,374,000 |
30 Aug 2023 | HKD | 8 | 8 | 7.79 | 7.83 | 7.83 | -0.04 (-0.51%) | 1,194,000 |
29 Aug 2023 | HKD | 7.83 | 7.92 | 7.76 | 7.87 | 7.87 | +0.06 (+0.77%) | 1,506,000 |
28 Aug 2023 | HKD | 7.84 | 8.03 | 7.81 | 7.81 | 7.81 | -0.07 (-0.89%) | 1,108,000 |
25 Aug 2023 | HKD | 7.89 | 7.93 | 7.81 | 7.88 | 7.88 | -0.02 (-0.25%) | 2,634,000 |
24 Aug 2023 | HKD | 7.93 | 8 | 7.84 | 7.9 | 7.9 | -0.01 (-0.13%) | 2,814,000 |
23 Aug 2023 | HKD | 7.93 | 8 | 7.77 | 7.91 | 7.91 | -0.03 (-0.38%) | 2,665,063 |
22 Aug 2023 | HKD | 7.8 | 7.96 | 7.77 | 7.94 | 7.94 | +0.18 (+2.32%) | 4,942,000 |
21 Aug 2023 | HKD | 7.8 | 7.9 | 7.63 | 7.76 | 7.76 | -0.1 (-1.27%) | 2,084,127 |
18 Aug 2023 | HKD | 7.84 | 8.02 | 7.84 | 7.86 | 7.86 | -0.06 (-0.76%) | 2,302,000 |
17 Aug 2023 | HKD | 7.9 | 7.95 | 7.75 | 7.92 | 7.92 | +0.01 (+0.13%) | 2,746,000 |
16 Aug 2023 | HKD | 7.97 | 7.97 | 7.76 | 7.91 | 7.91 | -0.03 (-0.38%) | 1,652,000 |