Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | HKD | 3.98 | 4.18 | 3.98 | 4.18 | 4.18 | +0.16 (+3.98%) | 19,959,581 |
25 Jul 2024 | HKD | 4.01 | 4.09 | 3.99 | 4.02 | 4.02 | -0.03 (-0.74%) | 11,306,000 |
24 Jul 2024 | HKD | 3.94 | 4.12 | 3.93 | 4.05 | 4.05 | +0.09 (+2.27%) | 19,802,000 |
23 Jul 2024 | HKD | 4.01 | 4.05 | 3.95 | 3.96 | 3.96 | -0.08 (-1.98%) | 25,206,000 |
22 Jul 2024 | HKD | 3.84 | 4.06 | 3.77 | 4.04 | 4.04 | +0.21 (+5.48%) | 31,962,000 |
19 Jul 2024 | HKD | 3.98 | 4.02 | 3.81 | 3.83 | 3.83 | 0.0 (0.0%) | 55,857,756 |
18 Jul 2024 | HKD | 3.77 | 3.87 | 3.75 | 3.83 | 3.83 | +0.04 (+1.06%) | 21,762,000 |
17 Jul 2024 | HKD | 3.98 | 3.98 | 3.75 | 3.79 | 3.79 | -0.19 (-4.77%) | 46,600,125 |
16 Jul 2024 | HKD | 4.07 | 4.09 | 3.95 | 3.98 | 3.98 | -0.09 (-2.21%) | 20,882,000 |
15 Jul 2024 | HKD | 4.06 | 4.12 | 4 | 4.07 | 4.07 | 0.0 (0.0%) | 27,007,273 |
12 Jul 2024 | HKD | 4.15 | 4.19 | 4.03 | 4.07 | 4.07 | -0.11 (-2.63%) | 49,873,896 |
11 Jul 2024 | HKD | 4.48 | 4.48 | 4.13 | 4.18 | 4.18 | -0.25 (-5.64%) | 59,551,433 |
10 Jul 2024 | HKD | 4.72 | 4.72 | 4.37 | 4.43 | 4.43 | -0.27 (-5.74%) | 36,205,638 |
9 Jul 2024 | HKD | 4.82 | 4.82 | 4.64 | 4.7 | 4.7 | -0.12 (-2.49%) | 13,682,000 |
8 Jul 2024 | HKD | 4.78 | 4.84 | 4.65 | 4.82 | 4.82 | +0.05 (+1.05%) | 14,141,864 |
5 Jul 2024 | HKD | 4.88 | 4.88 | 4.7 | 4.77 | 4.77 | -0.05 (-1.04%) | 7,736,000 |
4 Jul 2024 | HKD | 4.94 | 4.97 | 4.81 | 4.82 | 4.82 | -0.09 (-1.83%) | 10,550,000 |
3 Jul 2024 | HKD | 4.92 | 4.98 | 4.82 | 4.91 | 4.91 | -0.01 (-0.20%) | 13,321,102 |
2 Jul 2024 | HKD | 4.78 | 4.98 | 4.76 | 4.92 | 4.92 | +0.19 (+4.02%) | 28,486,000 |
28 Jun 2024 | HKD | 4.53 | 4.79 | 4.49 | 4.73 | 4.73 | +0.2 (+4.42%) | 18,680,515 |
27 Jun 2024 | HKD | 4.7 | 4.72 | 4.5 | 4.53 | 4.53 | -0.15 (-3.21%) | 14,852,000 |
26 Jun 2024 | HKD | 4.8 | 4.8 | 4.54 | 4.68 | 4.68 | -0.03 (-0.64%) | 18,306,000 |
25 Jun 2024 | HKD | 4.8 | 4.8 | 4.63 | 4.71 | 4.71 | -0.01 (-0.21%) | 15,644,000 |
24 Jun 2024 | HKD | 4.76 | 4.77 | 4.58 | 4.72 | 4.72 | +0.03 (+0.64%) | 18,230,000 |
21 Jun 2024 | HKD | 4.83 | 4.89 | 4.69 | 4.69 | 4.69 | -0.14 (-2.90%) | 12,717,679 |
20 Jun 2024 | HKD | 4.82 | 4.9 | 4.78 | 4.83 | 4.83 | -0.12 (-2.42%) | 9,918,000 |
19 Jun 2024 | HKD | 4.98 | 5 | 4.86 | 4.95 | 4.95 | -0.02 (-0.40%) | 17,141,000 |
18 Jun 2024 | HKD | 4.85 | 5 | 4.85 | 4.97 | 4.97 | +0.04 (+0.81%) | 14,134,000 |
17 Jun 2024 | HKD | 5.27 | 5.3 | 4.77 | 4.93 | 4.93 | -0.34 (-6.45%) | 51,582,703 |
14 Jun 2024 | HKD | 5.31 | 5.57 | 5.26 | 5.27 | 5.27 | -0.02 (-0.38%) | 37,244,064 |