Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | HKD | 10.68 | 10.74 | 10.34 | 10.46 | 10.46 | +0.32 (+3.16%) | 79,723,162 |
27 Sep 2024 | HKD | 9.7 | 10.14 | 9.6 | 10.14 | 10.14 | +0.79 (+8.45%) | 66,679,409 |
26 Sep 2024 | HKD | 8.58 | 9.37 | 8.53 | 9.35 | 9.35 | +0.83 (+9.74%) | 65,214,992 |
25 Sep 2024 | HKD | 8.74 | 8.91 | 8.49 | 8.52 | 8.52 | +0.04 (+0.47%) | 24,883,587 |
24 Sep 2024 | HKD | 8.11 | 8.48 | 8.06 | 8.48 | 8.48 | +0.44 (+5.47%) | 48,866,997 |
23 Sep 2024 | HKD | 8.04 | 8.1 | 7.93 | 8.04 | 8.04 | +0.05 (+0.63%) | 8,211,841 |
20 Sep 2024 | HKD | 7.99 | 8.11 | 7.91 | 7.99 | 7.99 | +0.07 (+0.88%) | 18,099,970 |
19 Sep 2024 | HKD | 7.82 | 8.11 | 7.75 | 7.92 | 7.92 | +0.09 (+1.15%) | 20,335,522 |
17 Sep 2024 | HKD | 7.86 | 7.92 | 7.76 | 7.83 | 7.83 | -0.03 (-0.38%) | 16,753,200 |
16 Sep 2024 | HKD | 7.67 | 7.86 | 7.66 | 7.86 | 7.86 | +0.22 (+2.88%) | 16,187,700 |
13 Sep 2024 | HKD | 7.95 | 7.99 | 7.63 | 7.64 | 7.64 | -0.29 (-3.66%) | 23,691,544 |
12 Sep 2024 | HKD | 7.99 | 8.12 | 7.83 | 7.93 | 7.93 | -0.1 (-1.25%) | 11,921,530 |
11 Sep 2024 | HKD | 8.17 | 8.17 | 7.85 | 8.03 | 8.03 | -0.14 (-1.71%) | 17,088,574 |
10 Sep 2024 | HKD | 8.28 | 8.38 | 8.17 | 8.17 | 8.17 | -0.11 (-1.33%) | 11,796,002 |
9 Sep 2024 | HKD | 8.37 | 8.48 | 8.19 | 8.28 | 8.28 | -0.23 (-2.70%) | 17,456,914 |
6 Sep 2024 | HKD | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.0 (0.0%) | 0 |
5 Sep 2024 | HKD | 8.5 | 8.54 | 8.36 | 8.51 | 8.51 | +0.04 (+0.47%) | 8,814,537 |
4 Sep 2024 | HKD | 8.45 | 8.51 | 8.32 | 8.47 | 8.47 | +0.02 (+0.24%) | 5,224,505 |
3 Sep 2024 | HKD | 8.55 | 8.65 | 8.41 | 8.45 | 8.45 | -0.1 (-1.17%) | 5,690,484 |
2 Sep 2024 | HKD | 8.96 | 9.01 | 8.48 | 8.55 | 8.55 | -0.41 (-4.58%) | 7,505,054 |
30 Aug 2024 | HKD | 8.89 | 9.04 | 8.75 | 8.96 | 8.96 | +0.07 (+0.79%) | 20,295,206 |
29 Aug 2024 | HKD | 8.89 | 8.97 | 8.8 | 8.89 | 8.89 | -0.04 (-0.45%) | 10,759,886 |
28 Aug 2024 | HKD | 9.05 | 9.05 | 8.82 | 8.93 | 8.93 | -0.12 (-1.33%) | 9,914,995 |
27 Aug 2024 | HKD | 8.64 | 9.05 | 8.51 | 9.05 | 9.05 | +0.41 (+4.75%) | 41,591,594 |
26 Aug 2024 | HKD | 8.7 | 8.96 | 8.6 | 8.64 | 8.64 | -0.06 (-0.69%) | 18,349,650 |
23 Aug 2024 | HKD | 8.8 | 8.89 | 8.67 | 8.7 | 8.7 | -0.19 (-2.14%) | 11,954,409 |
22 Aug 2024 | HKD | 8.95 | 9 | 8.84 | 8.89 | 8.89 | +0.01 (+0.11%) | 13,457,956 |
21 Aug 2024 | HKD | 8.89 | 8.99 | 8.8 | 8.88 | 8.88 | -0.09 (-1.00%) | 11,642,700 |
20 Aug 2024 | HKD | 9.51 | 9.51 | 8.88 | 8.97 | 8.97 | -0.34 (-3.65%) | 17,061,000 |
19 Aug 2024 | HKD | 9.5 | 9.5 | 9.25 | 9.31 | 9.31 | -0.17 (-1.79%) | 8,403,000 |