Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | HKD | 4.44 | 4.49 | 4.22 | 4.27 | 4.27 | -0.12 (-2.73%) | 4,430,000 |
25 Jul 2024 | HKD | 4.51 | 4.51 | 4.33 | 4.39 | 4.39 | -0.1 (-2.23%) | 2,275,000 |
24 Jul 2024 | HKD | 4.7 | 4.78 | 4.44 | 4.49 | 4.49 | -0.21 (-4.47%) | 4,164,000 |
23 Jul 2024 | HKD | 4.84 | 4.85 | 4.59 | 4.7 | 4.7 | -0.12 (-2.49%) | 2,561,000 |
22 Jul 2024 | HKD | 4.99 | 5 | 4.68 | 4.82 | 4.82 | -0.05 (-1.03%) | 3,950,000 |
19 Jul 2024 | HKD | 4.9 | 5.01 | 4.82 | 4.87 | 4.87 | -0.08 (-1.62%) | 3,497,000 |
18 Jul 2024 | HKD | 4.85 | 5.03 | 4.8 | 4.95 | 4.95 | -0.02 (-0.40%) | 5,283,000 |
17 Jul 2024 | HKD | 5.25 | 5.25 | 4.9 | 4.97 | 4.97 | -0.15 (-2.93%) | 9,604,000 |
16 Jul 2024 | HKD | 5.02 | 5.25 | 4.95 | 5.12 | 5.12 | +0.1 (+1.99%) | 10,288,000 |
15 Jul 2024 | HKD | 5.03 | 5.14 | 4.81 | 5.02 | 5.02 | 0.0 (0.0%) | 6,417,000 |
12 Jul 2024 | HKD | 5.02 | 5.14 | 4.75 | 5.02 | 5.02 | +0.03 (+0.60%) | 15,982,000 |
11 Jul 2024 | HKD | 4.29 | 5.08 | 4.15 | 4.99 | 4.99 | +0.97 (+24.13%) | 40,163,200 |
10 Jul 2024 | HKD | 4.06 | 4.12 | 4.01 | 4.02 | 4.02 | -0.03 (-0.74%) | 1,699,000 |
9 Jul 2024 | HKD | 3.82 | 4.06 | 3.81 | 4.05 | 4.05 | +0.24 (+6.30%) | 2,353,000 |
8 Jul 2024 | HKD | 3.92 | 3.92 | 3.78 | 3.81 | 3.81 | -0.1 (-2.56%) | 1,381,000 |
5 Jul 2024 | HKD | 4.04 | 4.04 | 3.88 | 3.91 | 3.91 | -0.13 (-3.22%) | 2,578,000 |
4 Jul 2024 | HKD | 4.12 | 4.15 | 4.01 | 4.04 | 4.04 | -0.07 (-1.70%) | 2,655,000 |
3 Jul 2024 | HKD | 4.21 | 4.31 | 4.06 | 4.11 | 4.11 | -0.05 (-1.20%) | 2,856,000 |
2 Jul 2024 | HKD | 4.19 | 4.3 | 4.12 | 4.16 | 4.16 | +0.04 (+0.97%) | 4,172,815 |
28 Jun 2024 | HKD | 4.11 | 4.25 | 4.09 | 4.12 | 4.12 | +0.03 (+0.73%) | 2,497,815 |
27 Jun 2024 | HKD | 4.16 | 4.16 | 4.05 | 4.09 | 4.09 | -0.06 (-1.45%) | 1,457,000 |
26 Jun 2024 | HKD | 4.1 | 4.18 | 4.05 | 4.15 | 4.15 | +0.1 (+2.47%) | 2,566,000 |
25 Jun 2024 | HKD | 4.23 | 4.23 | 4 | 4.05 | 4.05 | -0.11 (-2.64%) | 3,493,000 |
24 Jun 2024 | HKD | 4.3 | 4.3 | 4.1 | 4.16 | 4.16 | -0.15 (-3.48%) | 3,831,000 |
21 Jun 2024 | HKD | 4.31 | 4.38 | 4.17 | 4.31 | 4.31 | -0.05 (-1.15%) | 4,509,010 |
20 Jun 2024 | HKD | 4.4 | 4.48 | 4.27 | 4.36 | 4.36 | -0.01 (-0.23%) | 5,431,200 |
19 Jun 2024 | HKD | 4.27 | 4.37 | 4.07 | 4.37 | 4.37 | +0.1 (+2.34%) | 8,048,000 |
18 Jun 2024 | HKD | 4.3 | 4.38 | 4.21 | 4.27 | 4.27 | +0.06 (+1.43%) | 6,487,000 |
17 Jun 2024 | HKD | 4.2 | 4.35 | 4.06 | 4.21 | 4.21 | +0.01 (+0.24%) | 12,063,000 |
14 Jun 2024 | HKD | 4.05 | 4.25 | 3.92 | 4.2 | 4.2 | +0.14 (+3.45%) | 14,293,000 |