Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | HKD | 4.61 | 4.74 | 4.6 | 4.7 | 4.7 | +0.09 (+1.95%) | 14,199,534 |
19 Sep 2024 | HKD | 4.6 | 4.63 | 4.56 | 4.61 | 4.61 | +0.05 (+1.10%) | 24,485,873 |
17 Sep 2024 | HKD | 4.61 | 4.62 | 4.56 | 4.56 | 4.56 | -0.04 (-0.87%) | 3,330,000 |
16 Sep 2024 | HKD | 4.67 | 4.67 | 4.58 | 4.6 | 4.6 | -0.06 (-1.29%) | 1,762,000 |
13 Sep 2024 | HKD | 4.69 | 4.71 | 4.63 | 4.66 | 4.66 | 0.0 (0.0%) | 4,292,000 |
12 Sep 2024 | HKD | 4.65 | 4.7 | 4.63 | 4.66 | 4.66 | +0.01 (+0.22%) | 7,716,943 |
11 Sep 2024 | HKD | 4.76 | 4.76 | 4.63 | 4.65 | 4.65 | -0.1 (-2.11%) | 8,912,891 |
10 Sep 2024 | HKD | 4.77 | 4.77 | 4.68 | 4.75 | 4.75 | -0.02 (-0.42%) | 7,084,886 |
9 Sep 2024 | HKD | 4.82 | 4.86 | 4.72 | 4.77 | 4.77 | -0.05 (-1.04%) | 10,072,262 |
5 Sep 2024 | HKD | 4.9 | 4.92 | 4.82 | 4.82 | 4.82 | -0.06 (-1.23%) | 7,561,001 |
4 Sep 2024 | HKD | 4.97 | 4.97 | 4.88 | 4.88 | 4.88 | -0.1 (-2.01%) | 6,948,320 |
3 Sep 2024 | HKD | 5.04 | 5.04 | 4.98 | 4.98 | 4.98 | -0.07 (-1.39%) | 4,816,939 |
2 Sep 2024 | HKD | 5.02 | 5.08 | 5.02 | 5.05 | 5.05 | +0.02 (+0.40%) | 4,431,130 |
30 Aug 2024 | HKD | 5 | 5.1 | 4.99 | 5.03 | 5.03 | +0.01 (+0.20%) | 15,406,360 |
29 Aug 2024 | HKD | 4.99 | 5.05 | 4.94 | 5.02 | 5.02 | +0.03 (+0.60%) | 11,086,710 |
28 Aug 2024 | HKD | 5.06 | 5.06 | 4.93 | 4.99 | 4.99 | -0.07 (-1.38%) | 12,193,400 |
27 Aug 2024 | HKD | 5.02 | 5.11 | 4.98 | 5.06 | 5.06 | +0.03 (+0.60%) | 6,168,350 |
26 Aug 2024 | HKD | 5.22 | 5.22 | 5.01 | 5.03 | 5.03 | -0.18 (-3.45%) | 9,958,664 |
23 Aug 2024 | HKD | 5.28 | 5.28 | 5.19 | 5.21 | 5.21 | -0.07 (-1.33%) | 1,820,000 |
22 Aug 2024 | HKD | 5.27 | 5.3 | 5.24 | 5.28 | 5.28 | +0.02 (+0.38%) | 2,462,896 |
21 Aug 2024 | HKD | 5.3 | 5.3 | 5.19 | 5.26 | 5.26 | -0.05 (-0.94%) | 2,913,675 |
20 Aug 2024 | HKD | 5.34 | 5.34 | 5.24 | 5.31 | 5.31 | -0.03 (-0.56%) | 3,276,369 |
19 Aug 2024 | HKD | 5.29 | 5.37 | 5.29 | 5.34 | 5.34 | +0.05 (+0.95%) | 3,154,826 |
16 Aug 2024 | HKD | 5.27 | 5.32 | 5.26 | 5.29 | 5.29 | +0.02 (+0.38%) | 2,777,400 |
15 Aug 2024 | HKD | 5.25 | 5.31 | 5.22 | 5.27 | 5.27 | +0.02 (+0.38%) | 4,264,000 |
14 Aug 2024 | HKD | 5.32 | 5.32 | 5.2 | 5.25 | 5.25 | -0.06 (-1.13%) | 5,748,382 |
13 Aug 2024 | HKD | 5.29 | 5.34 | 5.24 | 5.31 | 5.31 | +0.05 (+0.95%) | 5,485,600 |
12 Aug 2024 | HKD | 5.2 | 5.28 | 5.2 | 5.26 | 5.26 | +0.06 (+1.15%) | 4,002,444 |
9 Aug 2024 | HKD | 5.12 | 5.26 | 5.12 | 5.2 | 5.2 | +0.07 (+1.36%) | 5,165,050 |
8 Aug 2024 | HKD | 5.12 | 5.18 | 5.11 | 5.13 | 5.13 | -0.01 (-0.19%) | 4,826,122 |