Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | HKD | 4.32 | 4.34 | 4.26 | 4.26 | 4.1765 | -0.08 (-1.84%) | 1,002,000 |
6 Aug 2024 | HKD | 4.33 | 4.34 | 4.25 | 4.34 | 4.2549 | +0.02 (+0.46%) | 2,075,000 |
5 Aug 2024 | HKD | 4.34 | 4.34 | 4.24 | 4.32 | 4.2353 | +0.02 (+0.47%) | 1,162,000 |
2 Aug 2024 | HKD | 4.4 | 4.42 | 4.26 | 4.3 | 4.2157 | -0.1 (-2.27%) | 1,244,000 |
1 Aug 2024 | HKD | 4.46 | 4.46 | 4.27 | 4.4 | 4.3137 | -0.03 (-0.68%) | 1,223,000 |
31 Jul 2024 | HKD | 4.32 | 4.6 | 4.31 | 4.43 | 4.3431 | +0.13 (+3.02%) | 1,511,466 |
30 Jul 2024 | HKD | 4.38 | 4.39 | 4.3 | 4.3 | 4.2157 | -0.05 (-1.15%) | 1,108,000 |
29 Jul 2024 | HKD | 4.32 | 4.4 | 4.25 | 4.35 | 4.2647 | +0.05 (+1.16%) | 1,202,000 |
26 Jul 2024 | HKD | 4.28 | 4.33 | 4.26 | 4.3 | 4.2157 | +0.05 (+1.18%) | 1,209,000 |
25 Jul 2024 | HKD | 4.31 | 4.32 | 4.21 | 4.25 | 4.1667 | -0.03 (-0.70%) | 1,136,000 |
24 Jul 2024 | HKD | 4.25 | 4.33 | 4.19 | 4.28 | 4.1961 | +0.07 (+1.66%) | 1,216,000 |
23 Jul 2024 | HKD | 4.29 | 4.37 | 4.18 | 4.21 | 4.1275 | -0.05 (-1.17%) | 1,317,000 |
22 Jul 2024 | HKD | 4.4 | 4.44 | 4.25 | 4.26 | 4.1765 | -0.12 (-2.74%) | 1,369,000 |
19 Jul 2024 | HKD | 4.32 | 4.41 | 4.26 | 4.38 | 4.2941 | +0.1 (+2.34%) | 1,018,000 |
18 Jul 2024 | HKD | 4.5 | 4.5 | 4.22 | 4.28 | 4.1961 | -0.22 (-4.89%) | 1,294,166 |
17 Jul 2024 | HKD | 4.43 | 4.5 | 4.35 | 4.5 | 4.4118 | +0.1 (+2.27%) | 1,103,000 |
16 Jul 2024 | HKD | 4.28 | 4.4 | 4.24 | 4.4 | 4.3137 | +0.13 (+3.04%) | 1,222,000 |
15 Jul 2024 | HKD | 4.24 | 4.28 | 4.19 | 4.27 | 4.1863 | +0.06 (+1.43%) | 4,100,000 |
12 Jul 2024 | HKD | 4.31 | 4.4 | 4.21 | 4.21 | 4.1275 | -0.08 (-1.86%) | 2,153,500 |
11 Jul 2024 | HKD | 4.27 | 4.35 | 4.22 | 4.29 | 4.2059 | +0.04 (+0.94%) | 1,224,000 |
10 Jul 2024 | HKD | 4.27 | 4.31 | 4.2 | 4.25 | 4.1667 | +0.01 (+0.24%) | 1,205,000 |
9 Jul 2024 | HKD | 4.29 | 4.31 | 4.21 | 4.24 | 4.1569 | +0.03 (+0.71%) | 1,182,466 |
8 Jul 2024 | HKD | 4.25 | 4.28 | 4.17 | 4.21 | 4.1275 | -0.05 (-1.17%) | 1,549,068 |
5 Jul 2024 | HKD | 4.41 | 4.45 | 4.2 | 4.26 | 4.1765 | -0.17 (-3.84%) | 1,928,000 |
4 Jul 2024 | HKD | 4.8 | 4.84 | 4.4 | 4.43 | 4.3431 | -0.42 (-8.66%) | 1,437,000 |
3 Jul 2024 | HKD | 5.04 | 5.07 | 4.78 | 4.85 | 4.7549 | -0.15 (-3%) | 4,537,000 |
2 Jul 2024 | HKD | 5.2 | 5.2 | 4.85 | 5 | 4.902 | -0.17 (-3.29%) | 3,986,000 |
28 Jun 2024 | HKD | 5.09 | 5.2 | 5.05 | 5.17 | 5.0686 | +0.12 (+2.38%) | 2,885,534 |
27 Jun 2024 | HKD | 5.12 | 5.2 | 5.03 | 5.05 | 4.951 | -0.11 (-2.13%) | 1,218,000 |
26 Jun 2024 | HKD | 5.2 | 5.22 | 5.03 | 5.16 | 5.0588 | -0.02 (-0.39%) | 1,497,000 |