Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | HKD | 3.64 | 3.85 | 3.6 | 3.81 | 3.81 | +0.17 (+4.67%) | 5,729,563 |
17 Sep 2024 | HKD | 3.5 | 3.64 | 3.5 | 3.64 | 3.64 | +0.04 (+1.11%) | 875,000 |
16 Sep 2024 | HKD | 3.46 | 3.6 | 3.4 | 3.6 | 3.6 | 0.0 (0.0%) | 2,319,000 |
13 Sep 2024 | HKD | 3.45 | 3.75 | 3.36 | 3.6 | 3.6 | +0.16 (+4.65%) | 11,883,000 |
12 Sep 2024 | HKD | 3.75 | 3.75 | 3.1 | 3.44 | 3.44 | -0.32 (-8.51%) | 38,825,000 |
11 Sep 2024 | HKD | 4.16 | 4.16 | 3.65 | 3.76 | 3.76 | -0.39 (-9.40%) | 6,498,000 |
10 Sep 2024 | HKD | 4.14 | 4.37 | 3.9 | 4.15 | 4.15 | +0.03 (+0.73%) | 18,068,000 |
9 Sep 2024 | HKD | 4.43 | 4.43 | 3.97 | 4.12 | 4.12 | -0.29 (-6.58%) | 5,705,562 |
5 Sep 2024 | HKD | 4.48 | 4.57 | 4.39 | 4.41 | 4.41 | -0.07 (-1.56%) | 3,223,000 |
4 Sep 2024 | HKD | 4.25 | 4.51 | 4.25 | 4.48 | 4.48 | +0.19 (+4.43%) | 2,005,000 |
3 Sep 2024 | HKD | 4.25 | 4.41 | 4.25 | 4.29 | 4.29 | -0.07 (-1.61%) | 610,000 |
2 Sep 2024 | HKD | 4.42 | 4.43 | 4.29 | 4.36 | 4.36 | +0.03 (+0.69%) | 1,448,000 |
30 Aug 2024 | HKD | 4.2 | 4.39 | 4.2 | 4.33 | 4.33 | +0.13 (+3.10%) | 2,846,894 |
29 Aug 2024 | HKD | 4.12 | 4.47 | 4 | 4.2 | 4.2 | +0.17 (+4.22%) | 1,588,000 |
28 Aug 2024 | HKD | 4.01 | 4.13 | 4 | 4.03 | 4.03 | -0.04 (-0.98%) | 960,000 |
27 Aug 2024 | HKD | 4.02 | 4.12 | 3.97 | 4.07 | 4.07 | -0.07 (-1.69%) | 526,000 |
26 Aug 2024 | HKD | 4.16 | 4.2 | 4.1 | 4.14 | 4.14 | +0.05 (+1.22%) | 660,000 |
23 Aug 2024 | HKD | 4.17 | 4.17 | 4.05 | 4.09 | 4.09 | -0.08 (-1.92%) | 685,000 |
22 Aug 2024 | HKD | 4.27 | 4.27 | 4.03 | 4.17 | 4.17 | -0.04 (-0.95%) | 1,000,000 |
21 Aug 2024 | HKD | 4.16 | 4.23 | 4.13 | 4.21 | 4.21 | -0.02 (-0.47%) | 1,187,000 |
20 Aug 2024 | HKD | 4.25 | 4.27 | 4.15 | 4.23 | 4.23 | -0.03 (-0.70%) | 3,054,000 |
19 Aug 2024 | HKD | 4.3 | 4.34 | 4.19 | 4.26 | 4.26 | -0.01 (-0.23%) | 7,200,000 |
16 Aug 2024 | HKD | 4.21 | 4.35 | 4.21 | 4.27 | 4.27 | +0.12 (+2.89%) | 2,162,000 |
15 Aug 2024 | HKD | 3.88 | 4.18 | 3.82 | 4.15 | 4.15 | +0.19 (+4.80%) | 2,714,712 |
14 Aug 2024 | HKD | 4.15 | 4.15 | 3.9 | 3.96 | 3.96 | -0.18 (-4.35%) | 2,562,251 |
13 Aug 2024 | HKD | 4.13 | 4.19 | 4.09 | 4.14 | 4.14 | +0.01 (+0.24%) | 452,000 |
12 Aug 2024 | HKD | 4.16 | 4.18 | 4.11 | 4.13 | 4.13 | -0.02 (-0.48%) | 561,000 |
9 Aug 2024 | HKD | 4.1 | 4.22 | 4.09 | 4.15 | 4.15 | +0.13 (+3.23%) | 1,641,000 |
8 Aug 2024 | HKD | 4.21 | 4.21 | 3.98 | 4.02 | 4.02 | -0.16 (-3.83%) | 1,705,000 |
7 Aug 2024 | HKD | 3.93 | 4.24 | 3.93 | 4.18 | 4.18 | +0.25 (+6.36%) | 2,070,000 |