Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | HKD | 5.65 | 5.8 | 5.51 | 5.8 | 5.8 | +0.41 (+7.61%) | 33,599,490 |
26 Sep 2024 | HKD | 4.81 | 5.48 | 4.8 | 5.39 | 5.39 | +0.58 (+12.06%) | 31,468,618 |
25 Sep 2024 | HKD | 4.95 | 5.03 | 4.77 | 4.81 | 4.81 | +0.04 (+0.84%) | 15,383,765 |
24 Sep 2024 | HKD | 4.55 | 4.83 | 4.54 | 4.77 | 4.77 | +0.27 (+6%) | 23,525,500 |
23 Sep 2024 | HKD | 4.8 | 4.8 | 4.46 | 4.5 | 4.5 | -0.23 (-4.86%) | 11,619,534 |
20 Sep 2024 | HKD | 4.61 | 4.76 | 4.6 | 4.73 | 4.73 | +0.14 (+3.05%) | 8,207,487 |
19 Sep 2024 | HKD | 4.38 | 4.7 | 4.38 | 4.59 | 4.59 | +0.17 (+3.85%) | 10,309,350 |
17 Sep 2024 | HKD | 4.37 | 4.46 | 4.37 | 4.42 | 4.42 | +0.08 (+1.84%) | 1,996,000 |
16 Sep 2024 | HKD | 4.4 | 4.4 | 4.15 | 4.34 | 4.34 | -0.03 (-0.69%) | 2,452,500 |
13 Sep 2024 | HKD | 4.44 | 4.5 | 4.37 | 4.37 | 4.37 | -0.08 (-1.80%) | 2,330,000 |
12 Sep 2024 | HKD | 4.39 | 4.49 | 4.39 | 4.45 | 4.45 | +0.04 (+0.91%) | 6,229,956 |
11 Sep 2024 | HKD | 4.38 | 4.43 | 4.28 | 4.41 | 4.41 | +0.03 (+0.68%) | 6,762,000 |
10 Sep 2024 | HKD | 4.39 | 4.48 | 4.35 | 4.38 | 4.38 | -0.01 (-0.23%) | 7,900,500 |
9 Sep 2024 | HKD | 4.45 | 4.45 | 4.32 | 4.39 | 4.39 | -0.06 (-1.35%) | 8,606,000 |
5 Sep 2024 | HKD | 4.53 | 4.54 | 4.4 | 4.45 | 4.45 | -0.08 (-1.77%) | 4,568,879 |
4 Sep 2024 | HKD | 4.53 | 4.58 | 4.48 | 4.53 | 4.53 | 0.0 (0.0%) | 6,323,025 |
3 Sep 2024 | HKD | 4.4 | 4.6 | 4.36 | 4.53 | 4.53 | -0.57 (-11.18%) | 10,331,900 |
2 Sep 2024 | HKD | 5.2 | 5.21 | 5.06 | 5.1 | 5.1 | -0.09 (-1.73%) | 5,587,379 |
30 Aug 2024 | HKD | 5.14 | 5.28 | 5.12 | 5.19 | 5.19 | +0.07 (+1.37%) | 9,571,000 |
29 Aug 2024 | HKD | 5.15 | 5.15 | 5.01 | 5.12 | 5.12 | -0.03 (-0.58%) | 8,023,000 |
28 Aug 2024 | HKD | 5.16 | 5.28 | 5.08 | 5.15 | 5.15 | +0.01 (+0.19%) | 8,329,500 |
27 Aug 2024 | HKD | 5.15 | 5.19 | 5.04 | 5.14 | 5.14 | -0.03 (-0.58%) | 4,266,000 |
26 Aug 2024 | HKD | 5.06 | 5.22 | 5.06 | 5.17 | 5.17 | +0.11 (+2.17%) | 7,600,802 |
23 Aug 2024 | HKD | 5.05 | 5.08 | 4.99 | 5.06 | 5.06 | +0.01 (+0.20%) | 3,269,000 |
22 Aug 2024 | HKD | 5 | 5.11 | 4.96 | 5.05 | 5.05 | +0.05 (+1%) | 12,203,920 |
21 Aug 2024 | HKD | 5.14 | 5.14 | 4.85 | 5 | 5 | -0.08 (-1.57%) | 16,758,061 |
20 Aug 2024 | HKD | 4.85 | 5.12 | 4.84 | 5.08 | 5.08 | +0.22 (+4.53%) | 20,596,859 |
19 Aug 2024 | HKD | 4.76 | 4.88 | 4.76 | 4.86 | 4.86 | +0.11 (+2.32%) | 7,141,000 |
16 Aug 2024 | HKD | 4.68 | 4.84 | 4.68 | 4.75 | 4.75 | +0.13 (+2.81%) | 4,742,000 |
15 Aug 2024 | HKD | 4.62 | 4.69 | 4.54 | 4.62 | 4.62 | -0.08 (-1.70%) | 5,405,000 |