Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | HKD | 7.94 | 7.94 | 7.66 | 7.76 | 7.76 | -0.14 (-1.77%) | 27,600 |
27 Sep 2023 | HKD | 8.11 | 8.11 | 7.9 | 7.9 | 7.9 | -0.21 (-2.59%) | 25,100 |
26 Sep 2023 | HKD | 8.2 | 8.2 | 8.1 | 8.11 | 8.11 | -0.09 (-1.10%) | 9,000 |
25 Sep 2023 | HKD | 8.2 | 8.42 | 8.17 | 8.2 | 8.2 | -0.22 (-2.61%) | 12,100 |
22 Sep 2023 | HKD | 8.11 | 8.5 | 8.11 | 8.42 | 8.42 | +0.26 (+3.19%) | 45,100 |
21 Sep 2023 | HKD | 8.4 | 8.4 | 8.05 | 8.16 | 8.16 | -0.33 (-3.89%) | 59,000 |
20 Sep 2023 | HKD | 8.66 | 8.66 | 8.39 | 8.49 | 8.49 | -0.17 (-1.96%) | 31,100 |
19 Sep 2023 | HKD | 8.69 | 8.69 | 8.65 | 8.66 | 8.66 | +0.01 (+0.12%) | 51,100 |
18 Sep 2023 | HKD | 8.85 | 8.85 | 8.65 | 8.65 | 8.65 | -0.26 (-2.92%) | 25,700 |
15 Sep 2023 | HKD | 8.89 | 9.04 | 8.79 | 8.91 | 8.91 | +0.38 (+4.45%) | 197,900 |
14 Sep 2023 | HKD | 8.64 | 8.93 | 8.53 | 8.53 | 8.53 | -0.07 (-0.81%) | 87,500 |
13 Sep 2023 | HKD | 8.89 | 8.89 | 8.56 | 8.6 | 8.6 | -0.32 (-3.59%) | 70,400 |
12 Sep 2023 | HKD | 9.36 | 9.4 | 8.92 | 8.92 | 8.92 | -0.61 (-6.40%) | 188,200 |
11 Sep 2023 | HKD | 9.97 | 9.97 | 9.38 | 9.53 | 9.53 | -0.67 (-6.57%) | 129,050 |
7 Sep 2023 | HKD | 10.2 | 10.22 | 10.06 | 10.2 | 10.2 | -0.06 (-0.58%) | 8,300 |
6 Sep 2023 | HKD | 10.32 | 10.32 | 10.16 | 10.26 | 10.26 | -0.06 (-0.58%) | 12,470 |
5 Sep 2023 | HKD | 10.22 | 10.56 | 10.2 | 10.32 | 10.32 | -0.18 (-1.71%) | 7,000 |
4 Sep 2023 | HKD | 10.26 | 10.58 | 10.2 | 10.5 | 10.5 | +0.42 (+4.17%) | 105,100 |
1 Sep 2023 | HKD | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 10.1 | 10.42 | 10.08 | 10.08 | 10.08 | -0.02 (-0.20%) | 22,400 |
30 Aug 2023 | HKD | 10.52 | 10.52 | 10 | 10.1 | 10.1 | -0.4 (-3.81%) | 78,600 |
29 Aug 2023 | HKD | 10.82 | 11.22 | 10.44 | 10.5 | 10.5 | +1 (+10.53%) | 31,300 |
28 Aug 2023 | HKD | 9.65 | 9.65 | 9.43 | 9.5 | 9.5 | -0.11 (-1.14%) | 20,300 |
25 Aug 2023 | HKD | 9.7 | 9.73 | 9.61 | 9.61 | 9.61 | -0.51 (-5.04%) | 6,300 |
24 Aug 2023 | HKD | 10 | 10.22 | 9.91 | 10.12 | 10.12 | +0.44 (+4.55%) | 25,200 |
23 Aug 2023 | HKD | 9.69 | 9.8 | 9.65 | 9.68 | 9.68 | -0.2 (-2.02%) | 6,900 |
22 Aug 2023 | HKD | 9.77 | 9.91 | 9.7 | 9.88 | 9.88 | +0.11 (+1.13%) | 9,700 |
21 Aug 2023 | HKD | 9.94 | 10.02 | 9.72 | 9.77 | 9.77 | -0.33 (-3.27%) | 25,300 |
18 Aug 2023 | HKD | 10.48 | 10.48 | 10.1 | 10.1 | 10.1 | -0.7 (-6.48%) | 28,900 |
17 Aug 2023 | HKD | 10.78 | 10.82 | 10.6 | 10.8 | 10.8 | +0.12 (+1.12%) | 14,200 |