Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2024 | HKD | 4.88 | 5.03 | 4.82 | 5 | 5 | +0.15 (+3.09%) | 10,194,055 |
25 Sep 2024 | HKD | 4.99 | 5.11 | 4.8 | 4.85 | 4.85 | -0.06 (-1.22%) | 10,165,800 |
24 Sep 2024 | HKD | 4.98 | 5 | 4.65 | 4.91 | 4.91 | -0.02 (-0.41%) | 8,645,000 |
23 Sep 2024 | HKD | 5.15 | 5.37 | 4.82 | 4.93 | 4.93 | -0.08 (-1.60%) | 14,665,800 |
20 Sep 2024 | HKD | 5.3 | 5.3 | 4.95 | 5.01 | 5.01 | -0.31 (-5.83%) | 11,206,000 |
19 Sep 2024 | HKD | 5.83 | 5.86 | 4.85 | 5.32 | 5.32 | -0.34 (-6.01%) | 18,982,400 |
17 Sep 2024 | HKD | 6.73 | 6.73 | 5.48 | 5.66 | 5.66 | -1.02 (-15.27%) | 3,748,800 |
16 Sep 2024 | HKD | 5.68 | 8.01 | 5.68 | 6.68 | 6.68 | +1.74 (+35.22%) | 9,018,800 |
13 Sep 2024 | HKD | 4.4 | 6.21 | 4.26 | 4.94 | 4.94 | +1.1 (+28.65%) | 37,910,496 |
12 Sep 2024 | HKD | 3.33 | 3.95 | 3.33 | 3.84 | 3.84 | +0.56 (+17.07%) | 9,746,000 |
11 Sep 2024 | HKD | 3.3 | 3.44 | 3.21 | 3.28 | 3.28 | -0.02 (-0.61%) | 5,678,600 |
10 Sep 2024 | HKD | 3.64 | 3.82 | 3.25 | 3.3 | 3.3 | -0.25 (-7.04%) | 7,227,400 |
9 Sep 2024 | HKD | 4.65 | 4.79 | 3.44 | 3.55 | 3.55 | -1.1 (-23.66%) | 8,376,800 |
5 Sep 2024 | HKD | 6.99 | 7.4 | 4 | 4.65 | 4.65 | -2.98 (-39.06%) | 9,536,200 |
4 Sep 2024 | HKD | 7.85 | 7.85 | 7.5 | 7.63 | 7.63 | -0.13 (-1.68%) | 137,400 |
3 Sep 2024 | HKD | 7.94 | 8.07 | 7.76 | 7.76 | 7.76 | -0.03 (-0.39%) | 138,200 |
2 Sep 2024 | HKD | 8.06 | 8.32 | 7.66 | 7.79 | 7.79 | -0.32 (-3.95%) | 195,800 |
30 Aug 2024 | HKD | 8.2 | 8.63 | 8 | 8.11 | 8.11 | +0.07 (+0.87%) | 160,600 |
29 Aug 2024 | HKD | 7.8 | 8.24 | 7.8 | 8.04 | 8.04 | -0.09 (-1.11%) | 151,600 |
28 Aug 2024 | HKD | 8.56 | 8.56 | 8 | 8.13 | 8.13 | -0.33 (-3.90%) | 84,200 |
27 Aug 2024 | HKD | 9.28 | 9.28 | 8.32 | 8.46 | 8.46 | +0.11 (+1.32%) | 162,200 |
26 Aug 2024 | HKD | 9.17 | 9.17 | 8.28 | 8.35 | 8.35 | -0.61 (-6.81%) | 217,000 |
23 Aug 2024 | HKD | 8.8 | 9.8 | 8.31 | 8.96 | 8.96 | +0.67 (+8.08%) | 747,400 |
22 Aug 2024 | HKD | 8.95 | 9.09 | 8.1 | 8.29 | 8.29 | -0.6 (-6.75%) | 105,200 |
21 Aug 2024 | HKD | 9.01 | 9.01 | 8.8 | 8.89 | 8.89 | -0.08 (-0.89%) | 37,800 |
20 Aug 2024 | HKD | 9.22 | 9.23 | 8.83 | 8.97 | 8.97 | -0.29 (-3.13%) | 93,200 |
19 Aug 2024 | HKD | 9 | 9.35 | 8.83 | 9.26 | 9.26 | -0.09 (-0.96%) | 125,200 |
16 Aug 2024 | HKD | 9.26 | 9.48 | 9.1 | 9.35 | 9.35 | +0.11 (+1.19%) | 119,400 |
15 Aug 2024 | HKD | 9.5 | 9.5 | 8.96 | 9.24 | 9.24 | -0.01 (-0.11%) | 129,200 |
14 Aug 2024 | HKD | 9.8 | 9.82 | 9.15 | 9.25 | 9.25 | -0.7 (-7.04%) | 159,400 |