Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | HKD | 9.2 | 9.41 | 9.09 | 9.34 | 9.34 | +0.23 (+2.52%) | 2,492,000 |
26 Sep 2023 | HKD | 9.35 | 9.36 | 9.08 | 9.11 | 9.11 | -0.14 (-1.51%) | 1,732,000 |
25 Sep 2023 | HKD | 9.2 | 9.45 | 9.06 | 9.25 | 9.25 | -0.1 (-1.07%) | 2,160,000 |
22 Sep 2023 | HKD | 9.18 | 9.35 | 9.09 | 9.35 | 9.35 | +0.14 (+1.52%) | 1,619,000 |
21 Sep 2023 | HKD | 9.31 | 9.31 | 9.09 | 9.21 | 9.21 | -0.09 (-0.97%) | 1,333,000 |
20 Sep 2023 | HKD | 9.6 | 9.6 | 9.18 | 9.3 | 9.3 | -0.27 (-2.82%) | 1,755,000 |
19 Sep 2023 | HKD | 9.71 | 9.74 | 9.33 | 9.57 | 9.57 | -0.08 (-0.83%) | 2,251,000 |
18 Sep 2023 | HKD | 9.03 | 9.79 | 9 | 9.65 | 9.65 | +0.51 (+5.58%) | 5,422,400 |
15 Sep 2023 | HKD | 9.05 | 9.3 | 8.72 | 9.14 | 9.14 | +0.24 (+2.70%) | 2,619,000 |
14 Sep 2023 | HKD | 9.04 | 9.04 | 8.63 | 8.9 | 8.9 | -0.04 (-0.45%) | 2,315,000 |
13 Sep 2023 | HKD | 9.3 | 9.31 | 8.87 | 8.94 | 8.94 | -0.32 (-3.46%) | 2,034,000 |
12 Sep 2023 | HKD | 9.01 | 9.28 | 8.81 | 9.26 | 9.26 | +0.25 (+2.77%) | 3,812,000 |
11 Sep 2023 | HKD | 8.54 | 9.08 | 8.52 | 9.01 | 9.01 | +0.65 (+7.78%) | 4,240,000 |
7 Sep 2023 | HKD | 8.64 | 8.64 | 8.3 | 8.36 | 8.36 | -0.25 (-2.90%) | 2,067,000 |
6 Sep 2023 | HKD | 8.71 | 8.78 | 8.41 | 8.61 | 8.61 | -0.02 (-0.23%) | 2,833,000 |
5 Sep 2023 | HKD | 9.24 | 9.34 | 8.47 | 8.63 | 8.63 | -0.49 (-5.37%) | 5,347,000 |
4 Sep 2023 | HKD | 8.62 | 9.3 | 8.62 | 9.12 | 9.12 | +0.49 (+5.68%) | 5,209,588 |
1 Sep 2023 | HKD | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 8.63 | 8.77 | 8.4 | 8.63 | 8.63 | +0.11 (+1.29%) | 5,326,000 |
30 Aug 2023 | HKD | 8.87 | 8.92 | 8.46 | 8.52 | 8.52 | -0.24 (-2.74%) | 3,437,500 |
29 Aug 2023 | HKD | 8.35 | 8.85 | 8.25 | 8.76 | 8.76 | +0.41 (+4.91%) | 6,237,000 |
28 Aug 2023 | HKD | 8.18 | 8.5 | 7.9 | 8.35 | 8.35 | +0.51 (+6.51%) | 6,000,000 |
25 Aug 2023 | HKD | 7.88 | 7.94 | 7.65 | 7.84 | 7.84 | -0.04 (-0.51%) | 2,364,000 |
24 Aug 2023 | HKD | 7.79 | 8.18 | 7.67 | 7.88 | 7.88 | +0.18 (+2.34%) | 4,624,000 |
23 Aug 2023 | HKD | 7.55 | 7.77 | 7.5 | 7.7 | 7.7 | +0.17 (+2.26%) | 2,114,970 |
22 Aug 2023 | HKD | 7.5 | 7.79 | 7.22 | 7.53 | 7.53 | +0.16 (+2.17%) | 3,688,000 |
21 Aug 2023 | HKD | 6.99 | 7.49 | 6.93 | 7.37 | 7.37 | +0.38 (+5.44%) | 4,400,500 |
18 Aug 2023 | HKD | 7.35 | 7.35 | 6.99 | 6.99 | 6.99 | -0.34 (-4.64%) | 4,884,000 |
17 Aug 2023 | HKD | 7.16 | 7.35 | 7 | 7.33 | 7.33 | +0.13 (+1.81%) | 3,159,001 |
16 Aug 2023 | HKD | 7.48 | 7.5 | 7.1 | 7.2 | 7.2 | -0.28 (-3.74%) | 12,545,000 |