Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
22 Aug 2023 | HKD | 5.98 | 6.31 | 5.96 | 6.27 | 6.27 | +0.29 (+4.85%) | 1,893,386 |
21 Aug 2023 | HKD | 6.32 | 6.32 | 5.96 | 5.98 | 5.98 | -0.34 (-5.38%) | 2,113,500 |
18 Aug 2023 | HKD | 6.36 | 6.46 | 6.26 | 6.32 | 6.32 | -0.05 (-0.78%) | 1,689,753 |
17 Aug 2023 | HKD | 6.28 | 6.54 | 6.16 | 6.37 | 6.37 | +0.04 (+0.63%) | 2,236,600 |
16 Aug 2023 | HKD | 6.53 | 6.53 | 6.25 | 6.33 | 6.33 | -0.11 (-1.71%) | 1,946,500 |
15 Aug 2023 | HKD | 6.41 | 6.56 | 6.36 | 6.44 | 6.44 | -0.1 (-1.53%) | 1,924,500 |
14 Aug 2023 | HKD | 6.64 | 6.64 | 6.37 | 6.54 | 6.54 | -0.13 (-1.95%) | 2,014,500 |
11 Aug 2023 | HKD | 6.8 | 6.81 | 6.63 | 6.67 | 6.67 | -0.1 (-1.48%) | 1,717,500 |
10 Aug 2023 | HKD | 6.83 | 6.89 | 6.21 | 6.77 | 6.77 | +0.02 (+0.30%) | 3,641,500 |
9 Aug 2023 | HKD | 6.67 | 6.82 | 6.64 | 6.75 | 6.75 | -0.04 (-0.59%) | 2,356,000 |
8 Aug 2023 | HKD | 7 | 7.01 | 6.5 | 6.79 | 6.79 | -0.31 (-4.37%) | 3,551,500 |
7 Aug 2023 | HKD | 7.3 | 7.38 | 6.9 | 7.1 | 7.1 | -0.2 (-2.74%) | 3,472,500 |
4 Aug 2023 | HKD | 7.21 | 7.45 | 6.98 | 7.3 | 7.3 | +0.17 (+2.38%) | 7,464,654 |
3 Aug 2023 | HKD | 6.85 | 7.3 | 6.85 | 7.13 | 7.13 | +0.33 (+4.85%) | 8,397,901 |
2 Aug 2023 | HKD | 6.13 | 6.98 | 6.1 | 6.8 | 6.8 | +0.71 (+11.66%) | 9,607,734 |
1 Aug 2023 | HKD | 5.82 | 6.15 | 5.82 | 6.09 | 6.09 | +0.35 (+6.10%) | 4,826,370 |
31 Jul 2023 | HKD | 5.69 | 5.91 | 5.69 | 5.74 | 5.74 | +0.05 (+0.88%) | 3,525,062 |
28 Jul 2023 | HKD | 5.69 | 5.8 | 5.6 | 5.69 | 5.69 | -0.01 (-0.18%) | 2,804,068 |
27 Jul 2023 | HKD | 5.54 | 5.74 | 5.5 | 5.7 | 5.7 | +0.2 (+3.64%) | 2,907,464 |
26 Jul 2023 | HKD | 5.49 | 5.5 | 5.32 | 5.5 | 5.5 | +0.02 (+0.36%) | 3,359,500 |
25 Jul 2023 | HKD | 5.34 | 5.48 | 5.29 | 5.48 | 5.48 | +0.27 (+5.18%) | 3,299,500 |
24 Jul 2023 | HKD | 5.13 | 5.21 | 4.94 | 5.21 | 5.21 | +0.08 (+1.56%) | 3,328,500 |
21 Jul 2023 | HKD | 5.1 | 5.18 | 4.95 | 5.13 | 5.13 | -0.01 (-0.19%) | 10,728,000 |
20 Jul 2023 | HKD | 5.27 | 5.3 | 5.12 | 5.14 | 5.14 | -0.16 (-3.02%) | 3,145,000 |
19 Jul 2023 | HKD | 5.24 | 5.39 | 5.21 | 5.3 | 5.3 | -0.07 (-1.30%) | 3,173,000 |
18 Jul 2023 | HKD | 5.5 | 5.5 | 5.21 | 5.37 | 5.37 | -0.02 (-0.37%) | 2,961,400 |
17 Jul 2023 | HKD | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 5.23 | 5.42 | 5.09 | 5.39 | 5.39 | +0.27 (+5.27%) | 2,887,125 |