Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2024 | HKD | 10.2 | 10.38 | 10.1 | 10.2 | 10.2 | -0.02 (-0.20%) | 534,634 |
16 Sep 2024 | HKD | 10.2 | 10.24 | 10.06 | 10.22 | 10.22 | -0.04 (-0.39%) | 348,627 |
13 Sep 2024 | HKD | 10.28 | 10.32 | 10.1 | 10.26 | 10.26 | +0.1 (+0.98%) | 381,766 |
12 Sep 2024 | HKD | 10.18 | 10.18 | 9.98 | 10.16 | 10.16 | +0.08 (+0.79%) | 708,970 |
11 Sep 2024 | HKD | 10.02 | 10.16 | 10 | 10.08 | 10.08 | 0.0 (0.0%) | 414,082 |
10 Sep 2024 | HKD | 10.24 | 10.56 | 10.08 | 10.08 | 10.08 | -0.46 (-4.36%) | 393,063 |
9 Sep 2024 | HKD | 10.32 | 10.56 | 10.02 | 10.54 | 10.54 | +0.12 (+1.15%) | 769,000 |
5 Sep 2024 | HKD | 10.44 | 10.48 | 10.36 | 10.42 | 10.42 | +0.1 (+0.97%) | 407,137 |
4 Sep 2024 | HKD | 10.52 | 10.52 | 10.32 | 10.32 | 10.32 | -0.2 (-1.90%) | 319,581 |
3 Sep 2024 | HKD | 10.5 | 10.62 | 10.42 | 10.52 | 10.52 | -0.06 (-0.57%) | 360,296 |
2 Sep 2024 | HKD | 10.74 | 10.74 | 10.24 | 10.58 | 10.58 | -0.16 (-1.49%) | 268,500 |
30 Aug 2024 | HKD | 10.94 | 10.96 | 10.58 | 10.74 | 10.74 | -0.28 (-2.54%) | 1,679,443 |
29 Aug 2024 | HKD | 10.96 | 11.08 | 10.88 | 11.02 | 11.02 | +0.1 (+0.92%) | 379,368 |
28 Aug 2024 | HKD | 11.02 | 11.04 | 10.92 | 10.92 | 10.92 | -0.1 (-0.91%) | 179,000 |
27 Aug 2024 | HKD | 10.94 | 11.1 | 10.94 | 11.02 | 11.02 | +0.08 (+0.73%) | 271,750 |
26 Aug 2024 | HKD | 11 | 11.08 | 10.88 | 10.94 | 10.94 | -0.06 (-0.55%) | 191,222 |
23 Aug 2024 | HKD | 10.84 | 11.02 | 10.84 | 11 | 11 | +0.14 (+1.29%) | 165,000 |
22 Aug 2024 | HKD | 10.9 | 11.06 | 10.7 | 10.86 | 10.86 | -0.04 (-0.37%) | 924,600 |
21 Aug 2024 | HKD | 10.86 | 10.92 | 10.84 | 10.9 | 10.9 | +0.04 (+0.37%) | 152,003 |
20 Aug 2024 | HKD | 10.9 | 10.94 | 10.8 | 10.86 | 10.86 | -0.04 (-0.37%) | 211,500 |
19 Aug 2024 | HKD | 10.8 | 11 | 10.76 | 10.9 | 10.9 | +0.06 (+0.55%) | 223,523 |
16 Aug 2024 | HKD | 10.78 | 10.9 | 10.78 | 10.84 | 10.84 | +0.06 (+0.56%) | 408,000 |
15 Aug 2024 | HKD | 10.78 | 10.86 | 10.76 | 10.78 | 10.78 | 0.0 (0.0%) | 268,702 |
14 Aug 2024 | HKD | 10.8 | 10.96 | 10.76 | 10.78 | 10.78 | +0.02 (+0.19%) | 109,477 |
13 Aug 2024 | HKD | 10.64 | 10.82 | 10.6 | 10.76 | 10.76 | +0.12 (+1.13%) | 283,000 |
12 Aug 2024 | HKD | 10.58 | 10.66 | 10.58 | 10.64 | 10.64 | +0.06 (+0.57%) | 66,722 |
9 Aug 2024 | HKD | 10.72 | 10.72 | 10.56 | 10.58 | 10.58 | +0.08 (+0.76%) | 90,032 |
8 Aug 2024 | HKD | 10.62 | 10.64 | 10.34 | 10.5 | 10.5 | -0.02 (-0.19%) | 307,517 |
7 Aug 2024 | HKD | 10.48 | 10.66 | 10.48 | 10.52 | 10.52 | +0.04 (+0.38%) | 504,500 |
6 Aug 2024 | HKD | 10.94 | 10.94 | 10.38 | 10.48 | 10.48 | -0.04 (-0.38%) | 528,750 |