Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | HKD | 6.27 | 6.3 | 6.06 | 6.1 | 6.1 | -0.01 (-0.16%) | 672,000 |
4 Oct 2023 | HKD | 6.13 | 6.23 | 5.98 | 6.11 | 6.11 | -0.02 (-0.33%) | 1,869,000 |
3 Oct 2023 | HKD | 6.49 | 6.49 | 5.86 | 6.13 | 6.13 | -0.33 (-5.11%) | 1,239,840 |
29 Sep 2023 | HKD | 6.24 | 6.5 | 6.24 | 6.46 | 6.46 | +0.12 (+1.89%) | 1,129,000 |
28 Sep 2023 | HKD | 6.39 | 6.39 | 6.2 | 6.34 | 6.34 | +0.01 (+0.16%) | 2,626,500 |
27 Sep 2023 | HKD | 6.31 | 6.43 | 6.3 | 6.33 | 6.33 | +0.02 (+0.32%) | 1,043,500 |
26 Sep 2023 | HKD | 6.4 | 6.41 | 6.29 | 6.31 | 6.31 | -0.08 (-1.25%) | 3,204,640 |
25 Sep 2023 | HKD | 6.38 | 6.45 | 6.26 | 6.39 | 6.39 | -0.01 (-0.16%) | 3,246,274 |
22 Sep 2023 | HKD | 6.39 | 6.45 | 6.28 | 6.4 | 6.4 | +0.03 (+0.47%) | 2,692,500 |
21 Sep 2023 | HKD | 6.48 | 6.49 | 6.21 | 6.37 | 6.37 | -0.04 (-0.62%) | 3,190,500 |
20 Sep 2023 | HKD | 6.28 | 6.58 | 6.13 | 6.41 | 6.41 | +0.31 (+5.08%) | 3,802,098 |
19 Sep 2023 | HKD | 6.3 | 6.31 | 6.07 | 6.1 | 6.1 | -0.14 (-2.24%) | 3,388,000 |
18 Sep 2023 | HKD | 6.1 | 6.33 | 6.08 | 6.24 | 6.24 | +0.02 (+0.32%) | 3,152,250 |
15 Sep 2023 | HKD | 6.02 | 6.3 | 5.96 | 6.22 | 6.22 | +0.15 (+2.47%) | 3,854,020 |
14 Sep 2023 | HKD | 6.07 | 6.19 | 5.95 | 6.07 | 6.07 | +0.06 (+1.00%) | 3,023,000 |
13 Sep 2023 | HKD | 6.13 | 6.14 | 5.97 | 6.01 | 6.01 | -0.05 (-0.83%) | 2,822,500 |
12 Sep 2023 | HKD | 6.01 | 6.1 | 5.82 | 6.06 | 6.06 | +0.05 (+0.83%) | 3,418,964 |
11 Sep 2023 | HKD | 6.12 | 6.18 | 5.98 | 6.01 | 6.01 | -0.1 (-1.64%) | 3,166,500 |
7 Sep 2023 | HKD | 6.05 | 6.12 | 5.93 | 6.11 | 6.11 | +0.16 (+2.69%) | 3,671,162 |
6 Sep 2023 | HKD | 5.89 | 5.98 | 5.73 | 5.95 | 5.95 | +0.06 (+1.02%) | 3,825,500 |
5 Sep 2023 | HKD | 5.96 | 6 | 5.85 | 5.89 | 5.89 | -0.04 (-0.67%) | 3,543,500 |
4 Sep 2023 | HKD | 5.65 | 6.05 | 5.6 | 5.93 | 5.93 | +0.37 (+6.65%) | 4,577,916 |
1 Sep 2023 | HKD | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 6.36 | 6.36 | 5.54 | 5.56 | 5.56 | -0.81 (-12.72%) | 5,806,998 |
30 Aug 2023 | HKD | 6.39 | 6.5 | 6.33 | 6.37 | 6.37 | -0.01 (-0.16%) | 3,260,500 |
29 Aug 2023 | HKD | 6.3 | 6.53 | 6.26 | 6.38 | 6.38 | +0.09 (+1.43%) | 3,247,500 |
28 Aug 2023 | HKD | 6.8 | 6.85 | 6.23 | 6.29 | 6.29 | -0.04 (-0.63%) | 1,721,500 |
25 Aug 2023 | HKD | 6.31 | 6.49 | 6.21 | 6.33 | 6.33 | -0.03 (-0.47%) | 1,713,000 |
24 Aug 2023 | HKD | 6.14 | 6.43 | 6.14 | 6.36 | 6.36 | +0.22 (+3.58%) | 1,240,000 |
23 Aug 2023 | HKD | 6.27 | 6.29 | 6.08 | 6.14 | 6.14 | -0.13 (-2.07%) | 1,452,000 |