Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | HKD | 5.2 | 5.24 | 5.14 | 5.18 | 5.18 | +0.01 (+0.19%) | 875,000 |
19 Sep 2024 | HKD | 5.13 | 5.28 | 5.13 | 5.17 | 5.17 | +0.02 (+0.39%) | 917,000 |
17 Sep 2024 | HKD | 5.12 | 5.18 | 5.06 | 5.15 | 5.15 | +0.03 (+0.59%) | 435,000 |
16 Sep 2024 | HKD | 5.18 | 5.18 | 5.09 | 5.12 | 5.12 | -0.05 (-0.97%) | 462,000 |
13 Sep 2024 | HKD | 5.13 | 5.21 | 5.09 | 5.17 | 5.17 | +0.04 (+0.78%) | 595,000 |
12 Sep 2024 | HKD | 5.1 | 5.3 | 5.01 | 5.13 | 5.13 | +0.03 (+0.59%) | 1,013,000 |
11 Sep 2024 | HKD | 5.3 | 5.3 | 4.96 | 5.1 | 5.1 | -0.2 (-3.77%) | 3,984,000 |
10 Sep 2024 | HKD | 5.6 | 5.7 | 5.27 | 5.3 | 5.3 | -0.24 (-4.33%) | 1,906,000 |
9 Sep 2024 | HKD | 5.57 | 5.6 | 5.43 | 5.54 | 5.54 | -0.03 (-0.54%) | 1,566,000 |
5 Sep 2024 | HKD | 5.78 | 5.8 | 5.52 | 5.57 | 5.57 | -0.18 (-3.13%) | 1,707,000 |
4 Sep 2024 | HKD | 5.76 | 5.8 | 5.61 | 5.75 | 5.75 | +0.05 (+0.88%) | 1,860,000 |
3 Sep 2024 | HKD | 5.95 | 5.96 | 5.55 | 5.7 | 5.7 | -0.2 (-3.39%) | 3,234,000 |
2 Sep 2024 | HKD | 5.8 | 5.96 | 5.67 | 5.9 | 5.9 | +0.35 (+6.31%) | 7,670,000 |
30 Aug 2024 | HKD | 5.82 | 5.88 | 5.55 | 5.55 | 5.55 | -0.16 (-2.80%) | 6,298,000 |
29 Aug 2024 | HKD | 5.68 | 5.8 | 5.64 | 5.71 | 5.71 | +0.03 (+0.53%) | 2,338,000 |
28 Aug 2024 | HKD | 5.86 | 5.9 | 5.52 | 5.68 | 5.68 | -0.18 (-3.07%) | 2,169,000 |
27 Aug 2024 | HKD | 5.76 | 5.93 | 5.74 | 5.86 | 5.86 | +0.12 (+2.09%) | 3,448,000 |
26 Aug 2024 | HKD | 5.2 | 5.74 | 5.19 | 5.74 | 5.74 | +0.54 (+10.38%) | 4,971,000 |
23 Aug 2024 | HKD | 5 | 5.25 | 5 | 5.2 | 5.2 | +0.21 (+4.21%) | 3,962,000 |
22 Aug 2024 | HKD | 4.87 | 5 | 4.87 | 4.99 | 4.99 | +0.13 (+2.67%) | 1,358,000 |
21 Aug 2024 | HKD | 4.96 | 4.98 | 4.79 | 4.86 | 4.86 | -0.1 (-2.02%) | 775,000 |
20 Aug 2024 | HKD | 5.03 | 5.08 | 4.86 | 4.96 | 4.96 | -0.09 (-1.78%) | 1,773,000 |
19 Aug 2024 | HKD | 5.18 | 5.2 | 5 | 5.05 | 5.05 | -0.12 (-2.32%) | 2,222,000 |
16 Aug 2024 | HKD | 5.1 | 5.2 | 5.05 | 5.17 | 5.17 | +0.17 (+3.40%) | 2,404,000 |
15 Aug 2024 | HKD | 4.81 | 5.17 | 4.8 | 5 | 5 | +0.18 (+3.73%) | 2,631,000 |
14 Aug 2024 | HKD | 4.89 | 4.89 | 4.71 | 4.82 | 4.82 | -0.03 (-0.62%) | 1,755,000 |
13 Aug 2024 | HKD | 4.73 | 4.87 | 4.73 | 4.85 | 4.85 | +0.08 (+1.68%) | 2,652,000 |
12 Aug 2024 | HKD | 4.8 | 4.8 | 4.67 | 4.77 | 4.77 | 0.0 (0.0%) | 975,000 |
9 Aug 2024 | HKD | 4.76 | 4.81 | 4.6 | 4.77 | 4.77 | +0.01 (+0.21%) | 1,564,000 |
8 Aug 2024 | HKD | 4.74 | 4.77 | 4.66 | 4.76 | 4.76 | +0.02 (+0.42%) | 1,322,000 |