Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | HKD | 7.6 | 7.85 | 7.46 | 7.49 | 7.49 | -0.28 (-3.60%) | 366,500 |
15 Aug 2023 | HKD | 7.81 | 7.89 | 7.56 | 7.77 | 7.77 | -0.07 (-0.89%) | 379,256 |
14 Aug 2023 | HKD | 7.88 | 7.92 | 7.59 | 7.84 | 7.84 | -0.04 (-0.51%) | 357,000 |
11 Aug 2023 | HKD | 7.96 | 7.96 | 7.75 | 7.88 | 7.88 | -0.12 (-1.50%) | 239,500 |
10 Aug 2023 | HKD | 8 | 8.11 | 7.94 | 8 | 8 | -0.1 (-1.23%) | 195,000 |
9 Aug 2023 | HKD | 8.08 | 8.15 | 7.93 | 8.1 | 8.1 | +0.12 (+1.50%) | 692,500 |
8 Aug 2023 | HKD | 8.03 | 8.03 | 7.75 | 7.98 | 7.98 | +0.1 (+1.27%) | 867,000 |
7 Aug 2023 | HKD | 8.1 | 8.1 | 7.83 | 7.88 | 7.88 | -0.31 (-3.79%) | 855,000 |
4 Aug 2023 | HKD | 8.22 | 8.27 | 8.1 | 8.19 | 8.19 | -0.09 (-1.09%) | 363,500 |
3 Aug 2023 | HKD | 8.25 | 8.47 | 8.1 | 8.28 | 8.28 | +0.01 (+0.12%) | 250,500 |
2 Aug 2023 | HKD | 8.3 | 8.33 | 8.12 | 8.27 | 8.27 | -0.06 (-0.72%) | 464,500 |
1 Aug 2023 | HKD | 8.32 | 8.6 | 8.3 | 8.33 | 8.33 | -0.35 (-4.03%) | 446,500 |
31 Jul 2023 | HKD | 8.91 | 8.92 | 8.64 | 8.68 | 8.68 | -0.09 (-1.03%) | 855,605 |
28 Jul 2023 | HKD | 8.26 | 8.78 | 8.26 | 8.77 | 8.77 | +0.37 (+4.40%) | 959,000 |
27 Jul 2023 | HKD | 8.39 | 8.4 | 8.33 | 8.4 | 8.4 | 0.0 (0.0%) | 63,000 |
26 Jul 2023 | HKD | 8.31 | 8.4 | 8.28 | 8.4 | 8.4 | +0.08 (+0.96%) | 282,500 |
25 Jul 2023 | HKD | 8.35 | 8.35 | 8.16 | 8.32 | 8.32 | +0.06 (+0.73%) | 273,000 |
24 Jul 2023 | HKD | 8.13 | 8.26 | 8.05 | 8.26 | 8.26 | +0.07 (+0.85%) | 419,000 |
21 Jul 2023 | HKD | 8.36 | 8.37 | 8.09 | 8.19 | 8.19 | -0.17 (-2.03%) | 276,500 |
20 Jul 2023 | HKD | 8.13 | 8.4 | 8.13 | 8.36 | 8.36 | +0.23 (+2.83%) | 562,000 |
19 Jul 2023 | HKD | 8.27 | 8.29 | 8.12 | 8.13 | 8.13 | -0.21 (-2.52%) | 91,458 |
18 Jul 2023 | HKD | 8.4 | 8.42 | 8.24 | 8.34 | 8.34 | -0.06 (-0.71%) | 247,000 |
17 Jul 2023 | HKD | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 0.0 (0.0%) | 0 |
14 Jul 2023 | HKD | 8.58 | 8.7 | 8.26 | 8.4 | 8.4 | +0.04 (+0.48%) | 364,500 |
13 Jul 2023 | HKD | 8.11 | 8.36 | 8.11 | 8.36 | 8.36 | +0.11 (+1.33%) | 609,235 |
12 Jul 2023 | HKD | 8.11 | 8.31 | 8.11 | 8.25 | 8.25 | -0.06 (-0.72%) | 163,500 |
11 Jul 2023 | HKD | 8.24 | 8.31 | 8.24 | 8.31 | 8.31 | +0.02 (+0.24%) | 237,500 |
10 Jul 2023 | HKD | 8.18 | 8.37 | 8.18 | 8.29 | 8.29 | +0.13 (+1.59%) | 325,500 |
7 Jul 2023 | HKD | 8.34 | 8.34 | 8.06 | 8.16 | 8.16 | -0.06 (-0.73%) | 203,500 |
6 Jul 2023 | HKD | 8.2 | 8.27 | 8.12 | 8.22 | 8.22 | -0.04 (-0.48%) | 335,416 |