Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2024 | HKD | 3.8 | 3.95 | 3.8 | 3.93 | 3.93 | +0.14 (+3.69%) | 1,586,000 |
5 Aug 2024 | HKD | 3.91 | 3.96 | 3.66 | 3.79 | 3.79 | -0.07 (-1.81%) | 3,422,000 |
2 Aug 2024 | HKD | 3.99 | 4.03 | 3.79 | 3.86 | 3.86 | -0.26 (-6.31%) | 2,258,000 |
1 Aug 2024 | HKD | 4.18 | 4.23 | 3.97 | 4.12 | 4.12 | -0.13 (-3.06%) | 3,523,000 |
31 Jul 2024 | HKD | 4.1 | 4.26 | 4.05 | 4.25 | 4.25 | +0.15 (+3.66%) | 2,058,236 |
30 Jul 2024 | HKD | 4.39 | 4.39 | 3.98 | 4.1 | 4.1 | -0.08 (-1.91%) | 2,014,290 |
29 Jul 2024 | HKD | 4 | 4.21 | 3.92 | 4.18 | 4.18 | +0.21 (+5.29%) | 1,338,290 |
26 Jul 2024 | HKD | 4.02 | 4.02 | 3.9 | 3.97 | 3.97 | +0.03 (+0.76%) | 777,000 |
25 Jul 2024 | HKD | 4.06 | 4.06 | 3.9 | 3.94 | 3.94 | -0.1 (-2.48%) | 1,369,000 |
24 Jul 2024 | HKD | 4.02 | 4.2 | 3.9 | 4.04 | 4.04 | -0.07 (-1.70%) | 2,490,000 |
23 Jul 2024 | HKD | 4.25 | 4.29 | 4.1 | 4.11 | 4.11 | -0.05 (-1.20%) | 1,442,000 |
22 Jul 2024 | HKD | 4.19 | 4.27 | 4.06 | 4.16 | 4.16 | -0.03 (-0.72%) | 2,560,000 |
19 Jul 2024 | HKD | 4.53 | 4.55 | 4.14 | 4.19 | 4.19 | -0.41 (-8.91%) | 5,692,000 |
18 Jul 2024 | HKD | 4.6 | 4.67 | 4.42 | 4.6 | 4.6 | +0.07 (+1.55%) | 4,258,000 |
17 Jul 2024 | HKD | 4.6 | 4.64 | 4.49 | 4.53 | 4.53 | -0.04 (-0.88%) | 1,350,000 |
16 Jul 2024 | HKD | 4.55 | 4.65 | 4.47 | 4.57 | 4.57 | -0.02 (-0.44%) | 1,165,000 |
15 Jul 2024 | HKD | 4.5 | 4.6 | 4.44 | 4.59 | 4.59 | +0.07 (+1.55%) | 1,051,000 |
12 Jul 2024 | HKD | 4.55 | 4.61 | 4.5 | 4.52 | 4.52 | +0.09 (+2.03%) | 2,126,230 |
11 Jul 2024 | HKD | 4.34 | 4.43 | 4.34 | 4.43 | 4.43 | +0.09 (+2.07%) | 1,332,000 |
10 Jul 2024 | HKD | 4.49 | 4.49 | 4.26 | 4.34 | 4.34 | -0.06 (-1.36%) | 1,620,000 |
9 Jul 2024 | HKD | 4.49 | 4.5 | 4.31 | 4.4 | 4.4 | -0.13 (-2.87%) | 1,770,982 |
8 Jul 2024 | HKD | 4.65 | 4.72 | 4.5 | 4.53 | 4.53 | -0.12 (-2.58%) | 1,821,000 |
5 Jul 2024 | HKD | 4.76 | 4.8 | 4.54 | 4.65 | 4.65 | -0.11 (-2.31%) | 1,044,000 |
4 Jul 2024 | HKD | 4.44 | 4.84 | 4.43 | 4.76 | 4.76 | +0.26 (+5.78%) | 4,043,000 |
3 Jul 2024 | HKD | 4.41 | 4.62 | 4.36 | 4.5 | 4.5 | +0.02 (+0.45%) | 2,865,000 |
2 Jul 2024 | HKD | 4.37 | 4.54 | 4.37 | 4.48 | 4.48 | +0.02 (+0.45%) | 1,599,000 |
28 Jun 2024 | HKD | 4.26 | 4.53 | 4.26 | 4.46 | 4.46 | +0.15 (+3.48%) | 1,923,390 |
27 Jun 2024 | HKD | 4.54 | 4.6 | 4.27 | 4.31 | 4.31 | -0.23 (-5.07%) | 2,239,000 |
26 Jun 2024 | HKD | 4.56 | 4.63 | 4.51 | 4.54 | 4.54 | 0.0 (0.0%) | 1,595,000 |
25 Jun 2024 | HKD | 4.42 | 4.55 | 4.33 | 4.54 | 4.54 | +0.12 (+2.71%) | 2,182,000 |