Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | HKD | 4.11 | 4.14 | 4.1 | 4.12 | 4.12 | +0.02 (+0.49%) | 850,500 |
17 Sep 2024 | HKD | 4.1 | 4.12 | 4.06 | 4.1 | 4.1 | +0.03 (+0.74%) | 1,068,500 |
16 Sep 2024 | HKD | 3.99 | 4.08 | 3.99 | 4.07 | 4.07 | +0.08 (+2.01%) | 652,100 |
13 Sep 2024 | HKD | 3.94 | 3.99 | 3.94 | 3.99 | 3.99 | +0.07 (+1.79%) | 600,000 |
12 Sep 2024 | HKD | 3.93 | 3.94 | 3.91 | 3.92 | 3.92 | -0.01 (-0.25%) | 483,425 |
11 Sep 2024 | HKD | 3.94 | 3.94 | 3.9 | 3.93 | 3.93 | -0.02 (-0.51%) | 194,029 |
10 Sep 2024 | HKD | 3.93 | 3.96 | 3.88 | 3.95 | 3.95 | +0.02 (+0.51%) | 908,000 |
9 Sep 2024 | HKD | 3.94 | 3.94 | 3.9 | 3.93 | 3.93 | -0.01 (-0.25%) | 372,500 |
5 Sep 2024 | HKD | 3.94 | 3.94 | 3.9 | 3.94 | 3.94 | 0.0 (0.0%) | 479,000 |
4 Sep 2024 | HKD | 3.91 | 3.96 | 3.89 | 3.94 | 3.94 | +0.1 (+2.60%) | 2,105,500 |
3 Sep 2024 | HKD | 3.8 | 3.85 | 3.8 | 3.84 | 3.84 | +0.04 (+1.05%) | 355,500 |
2 Sep 2024 | HKD | 3.81 | 3.84 | 3.8 | 3.8 | 3.8 | -0.04 (-1.04%) | 129,000 |
30 Aug 2024 | HKD | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | +0.06 (+1.59%) | 380,000 |
29 Aug 2024 | HKD | 3.77 | 3.79 | 3.75 | 3.78 | 3.78 | +0.03 (+0.80%) | 379,500 |
28 Aug 2024 | HKD | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | -0.04 (-1.06%) | 760,000 |
27 Aug 2024 | HKD | 3.78 | 3.8 | 3.74 | 3.79 | 3.79 | 0.0 (0.0%) | 817,500 |
26 Aug 2024 | HKD | 3.81 | 3.81 | 3.76 | 3.79 | 3.79 | +0.03 (+0.80%) | 663,000 |
23 Aug 2024 | HKD | 3.78 | 3.8 | 3.76 | 3.76 | 3.76 | -0.05 (-1.31%) | 461,500 |
22 Aug 2024 | HKD | 3.82 | 3.84 | 3.78 | 3.81 | 3.81 | -0.05 (-1.30%) | 621,500 |
21 Aug 2024 | HKD | 3.86 | 3.88 | 3.82 | 3.86 | 3.86 | -0.02 (-0.52%) | 332,646 |
20 Aug 2024 | HKD | 3.83 | 3.88 | 3.82 | 3.88 | 3.88 | +0.05 (+1.31%) | 1,072,500 |
19 Aug 2024 | HKD | 3.84 | 3.84 | 3.8 | 3.83 | 3.83 | -0.01 (-0.26%) | 323,500 |
16 Aug 2024 | HKD | 3.83 | 3.85 | 3.82 | 3.84 | 3.84 | +0.01 (+0.26%) | 281,000 |
15 Aug 2024 | HKD | 3.75 | 3.83 | 3.75 | 3.83 | 3.83 | +0.08 (+2.13%) | 700,500 |
14 Aug 2024 | HKD | 3.76 | 3.78 | 3.75 | 3.75 | 3.75 | -0.03 (-0.79%) | 408,000 |
13 Aug 2024 | HKD | 3.78 | 3.78 | 3.76 | 3.78 | 3.78 | 0.0 (0.0%) | 72,195 |
12 Aug 2024 | HKD | 3.76 | 3.81 | 3.76 | 3.78 | 3.78 | +0.02 (+0.53%) | 61,804 |
9 Aug 2024 | HKD | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -0.02 (-0.53%) | 323,500 |
8 Aug 2024 | HKD | 3.78 | 3.78 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 125,000 |
7 Aug 2024 | HKD | 3.74 | 3.83 | 3.73 | 3.78 | 3.78 | +0.04 (+1.07%) | 1,053,482 |