Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | HKD | 3.25 | 3.44 | 3.25 | 3.39 | 3.39 | +0.21 (+6.60%) | 1,140,200 |
17 Sep 2024 | HKD | 3.24 | 3.42 | 3.18 | 3.18 | 3.18 | +0.05 (+1.60%) | 516,805 |
16 Sep 2024 | HKD | 3.19 | 3.2 | 3.11 | 3.13 | 3.13 | -0.12 (-3.69%) | 468,600 |
13 Sep 2024 | HKD | 3.3 | 3.3 | 3.23 | 3.25 | 3.25 | +0.03 (+0.93%) | 366,200 |
12 Sep 2024 | HKD | 3.33 | 3.33 | 3.21 | 3.22 | 3.22 | -0.1 (-3.01%) | 300,000 |
11 Sep 2024 | HKD | 3.35 | 3.35 | 3.23 | 3.32 | 3.32 | -0.03 (-0.90%) | 580,600 |
10 Sep 2024 | HKD | 3.39 | 3.41 | 3.33 | 3.35 | 3.35 | 0.0 (0.0%) | 263,400 |
9 Sep 2024 | HKD | 3.34 | 3.38 | 3.31 | 3.35 | 3.35 | -0.02 (-0.59%) | 478,200 |
5 Sep 2024 | HKD | 3.42 | 3.42 | 3.33 | 3.37 | 3.37 | 0.0 (0.0%) | 445,600 |
4 Sep 2024 | HKD | 3.53 | 3.53 | 3.31 | 3.37 | 3.37 | -0.01 (-0.30%) | 358,800 |
3 Sep 2024 | HKD | 3.48 | 3.48 | 3.36 | 3.38 | 3.38 | -0.03 (-0.88%) | 147,400 |
2 Sep 2024 | HKD | 3.51 | 3.51 | 3.34 | 3.41 | 3.41 | -0.12 (-3.40%) | 372,800 |
30 Aug 2024 | HKD | 3.58 | 3.63 | 3.48 | 3.53 | 3.53 | +0.01 (+0.28%) | 748,200 |
29 Aug 2024 | HKD | 3.38 | 3.54 | 3.36 | 3.52 | 3.52 | +0.12 (+3.53%) | 538,600 |
28 Aug 2024 | HKD | 3.37 | 3.43 | 3.34 | 3.4 | 3.4 | +0.01 (+0.29%) | 262,800 |
27 Aug 2024 | HKD | 3.39 | 3.4 | 3.35 | 3.39 | 3.39 | -0.01 (-0.29%) | 244,800 |
26 Aug 2024 | HKD | 3.51 | 3.6 | 3.38 | 3.4 | 3.4 | -0.1 (-2.86%) | 965,600 |
23 Aug 2024 | HKD | 3.41 | 3.52 | 3.4 | 3.5 | 3.5 | -0.01 (-0.28%) | 764,200 |
22 Aug 2024 | HKD | 3.52 | 3.54 | 3.41 | 3.51 | 3.51 | 0.0 (0.0%) | 414,200 |
21 Aug 2024 | HKD | 3.54 | 3.54 | 3.49 | 3.51 | 3.51 | -0.03 (-0.85%) | 264,200 |
20 Aug 2024 | HKD | 3.58 | 3.6 | 3.54 | 3.54 | 3.54 | -0.05 (-1.39%) | 324,200 |
19 Aug 2024 | HKD | 3.58 | 3.64 | 3.55 | 3.59 | 3.59 | +0.01 (+0.28%) | 1,020,800 |
16 Aug 2024 | HKD | 3.57 | 3.61 | 3.53 | 3.58 | 3.58 | 0.0 (0.0%) | 439,400 |
15 Aug 2024 | HKD | 3.57 | 3.59 | 3.51 | 3.58 | 3.58 | +0.04 (+1.13%) | 501,200 |
14 Aug 2024 | HKD | 3.6 | 3.6 | 3.49 | 3.54 | 3.54 | +0.09 (+2.61%) | 1,063,000 |
13 Aug 2024 | HKD | 3.5 | 3.5 | 3.34 | 3.45 | 3.45 | -0.08 (-2.27%) | 1,800,276 |
12 Aug 2024 | HKD | 3.61 | 3.61 | 3.5 | 3.53 | 3.53 | -0.08 (-2.22%) | 881,600 |
9 Aug 2024 | HKD | 3.66 | 3.72 | 3.58 | 3.61 | 3.61 | -0.01 (-0.28%) | 580,400 |
8 Aug 2024 | HKD | 3.73 | 3.73 | 3.6 | 3.62 | 3.62 | -0.06 (-1.63%) | 458,600 |
7 Aug 2024 | HKD | 3.69 | 3.72 | 3.6 | 3.68 | 3.68 | +0.07 (+1.94%) | 996,400 |