Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | HKD | 7.76 | 7.76 | 7.34 | 7.48 | 7.48 | -0.29 (-3.73%) | 8,554,000 |
14 Aug 2023 | HKD | 7.79 | 7.88 | 7.44 | 7.77 | 7.77 | -0.02 (-0.26%) | 4,963,000 |
11 Aug 2023 | HKD | 8.14 | 8.27 | 7.72 | 7.79 | 7.79 | -0.3 (-3.71%) | 5,636,000 |
10 Aug 2023 | HKD | 8 | 8.14 | 7.69 | 8.09 | 8.09 | +0.09 (+1.13%) | 3,278,000 |
9 Aug 2023 | HKD | 7.98 | 8.21 | 7.83 | 8 | 8 | +0.13 (+1.65%) | 3,639,000 |
8 Aug 2023 | HKD | 8.28 | 8.28 | 7.74 | 7.87 | 7.87 | -0.28 (-3.44%) | 7,412,000 |
7 Aug 2023 | HKD | 8.63 | 8.63 | 7.88 | 8.15 | 8.15 | -0.55 (-6.32%) | 9,038,896 |
4 Aug 2023 | HKD | 8.9 | 9.13 | 8.58 | 8.7 | 8.7 | -0.05 (-0.57%) | 3,088,000 |
3 Aug 2023 | HKD | 8.45 | 8.88 | 8.4 | 8.75 | 8.75 | +0.15 (+1.74%) | 3,247,000 |
2 Aug 2023 | HKD | 9.12 | 9.12 | 8.5 | 8.6 | 8.6 | -0.47 (-5.18%) | 3,952,600 |
1 Aug 2023 | HKD | 9.02 | 9.43 | 8.91 | 9.07 | 9.07 | +0.08 (+0.89%) | 5,987,000 |
31 Jul 2023 | HKD | 10.14 | 10.4 | 8.86 | 8.99 | 8.99 | -1.09 (-10.81%) | 15,790,000 |
28 Jul 2023 | HKD | 9.24 | 10.3 | 9.04 | 10.08 | 10.08 | +0.77 (+8.27%) | 7,310,098 |
27 Jul 2023 | HKD | 9.11 | 9.57 | 9.11 | 9.31 | 9.31 | +0.07 (+0.76%) | 2,324,000 |
26 Jul 2023 | HKD | 9.33 | 9.33 | 9.14 | 9.24 | 9.24 | +0.01 (+0.11%) | 624,000 |
25 Jul 2023 | HKD | 9.28 | 9.49 | 9.1 | 9.23 | 9.23 | +0.07 (+0.76%) | 1,845,000 |
24 Jul 2023 | HKD | 9.16 | 9.49 | 9.04 | 9.16 | 9.16 | -0.17 (-1.82%) | 3,966,000 |
21 Jul 2023 | HKD | 9.05 | 9.65 | 9 | 9.33 | 9.33 | +0.4 (+4.48%) | 4,315,000 |
20 Jul 2023 | HKD | 9.1 | 9.36 | 8.83 | 8.93 | 8.93 | -0.23 (-2.51%) | 2,463,000 |
19 Jul 2023 | HKD | 9.22 | 9.22 | 8.97 | 9.16 | 9.16 | -0.09 (-0.97%) | 2,103,000 |
18 Jul 2023 | HKD | 9.36 | 9.55 | 9.14 | 9.25 | 9.25 | -0.1 (-1.07%) | 2,551,000 |
17 Jul 2023 | HKD | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 9.65 | 9.8 | 9.35 | 9.35 | 9.35 | -0.3 (-3.11%) | 3,593,000 |
13 Jul 2023 | HKD | 9.42 | 9.8 | 9.29 | 9.65 | 9.65 | +0.59 (+6.51%) | 6,212,400 |
12 Jul 2023 | HKD | 9.27 | 9.46 | 8.94 | 9.06 | 9.06 | -0.11 (-1.20%) | 4,836,000 |
11 Jul 2023 | HKD | 8.86 | 9.55 | 8.68 | 9.17 | 9.17 | +0.52 (+6.01%) | 8,521,800 |
10 Jul 2023 | HKD | 9.15 | 9.2 | 8.45 | 8.65 | 8.65 | -0.5 (-5.46%) | 12,447,000 |
7 Jul 2023 | HKD | 7.97 | 9.36 | 7.72 | 9.15 | 9.15 | +1.18 (+14.81%) | 17,678,500 |
6 Jul 2023 | HKD | 7.7 | 8.26 | 7.56 | 7.97 | 7.97 | +0.26 (+3.37%) | 7,756,000 |
5 Jul 2023 | HKD | 8.05 | 8.05 | 7.68 | 7.71 | 7.71 | -0.33 (-4.10%) | 4,504,000 |