Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2024 | HKD | 3.76 | 3.77 | 3.53 | 3.61 | 3.61 | +0.13 (+3.74%) | 1,770,000 |
5 Aug 2024 | HKD | 3.59 | 3.66 | 3.46 | 3.48 | 3.48 | -0.12 (-3.33%) | 1,815,400 |
2 Aug 2024 | HKD | 3.62 | 3.68 | 3.53 | 3.6 | 3.6 | -0.15 (-4%) | 1,242,400 |
1 Aug 2024 | HKD | 3.78 | 3.8 | 3.7 | 3.75 | 3.75 | -0.03 (-0.79%) | 833,800 |
31 Jul 2024 | HKD | 3.65 | 3.86 | 3.63 | 3.78 | 3.78 | +0.18 (+5.00%) | 1,700,800 |
30 Jul 2024 | HKD | 3.58 | 3.71 | 3.58 | 3.6 | 3.6 | -0.12 (-3.23%) | 1,165,200 |
29 Jul 2024 | HKD | 3.62 | 3.72 | 3.57 | 3.72 | 3.72 | +0.11 (+3.05%) | 717,400 |
26 Jul 2024 | HKD | 3.6 | 3.69 | 3.52 | 3.61 | 3.61 | +0.1 (+2.85%) | 1,449,200 |
25 Jul 2024 | HKD | 3.63 | 3.63 | 3.5 | 3.51 | 3.51 | -0.06 (-1.68%) | 898,401 |
24 Jul 2024 | HKD | 3.68 | 3.74 | 3.56 | 3.57 | 3.57 | -0.11 (-2.99%) | 559,200 |
23 Jul 2024 | HKD | 3.81 | 3.85 | 3.66 | 3.68 | 3.68 | -0.12 (-3.16%) | 1,610,010 |
22 Jul 2024 | HKD | 3.75 | 3.92 | 3.72 | 3.8 | 3.8 | +0.02 (+0.53%) | 1,194,600 |
19 Jul 2024 | HKD | 3.98 | 3.98 | 3.73 | 3.78 | 3.78 | -0.16 (-4.06%) | 1,333,400 |
18 Jul 2024 | HKD | 3.92 | 3.98 | 3.85 | 3.94 | 3.94 | +0.03 (+0.77%) | 689,283 |
17 Jul 2024 | HKD | 3.82 | 3.94 | 3.82 | 3.91 | 3.91 | +0.06 (+1.56%) | 694,200 |
16 Jul 2024 | HKD | 3.89 | 3.89 | 3.83 | 3.85 | 3.85 | -0.03 (-0.77%) | 381,400 |
15 Jul 2024 | HKD | 3.9 | 3.95 | 3.83 | 3.88 | 3.88 | -0.05 (-1.27%) | 477,800 |
12 Jul 2024 | HKD | 3.95 | 4 | 3.87 | 3.93 | 3.93 | +0.11 (+2.88%) | 1,219,800 |
11 Jul 2024 | HKD | 3.82 | 3.91 | 3.71 | 3.82 | 3.82 | +0.09 (+2.41%) | 1,042,400 |
10 Jul 2024 | HKD | 3.85 | 3.94 | 3.73 | 3.73 | 3.73 | -0.12 (-3.12%) | 625,200 |
9 Jul 2024 | HKD | 3.9 | 3.99 | 3.77 | 3.85 | 3.85 | -0.04 (-1.03%) | 683,200 |
8 Jul 2024 | HKD | 4 | 4.04 | 3.89 | 3.89 | 3.89 | -0.12 (-2.99%) | 953,400 |
5 Jul 2024 | HKD | 4 | 4.08 | 3.87 | 4.01 | 4.01 | +0.01 (+0.25%) | 1,265,800 |
4 Jul 2024 | HKD | 3.83 | 4.09 | 3.74 | 4 | 4 | +0.26 (+6.95%) | 4,644,000 |
3 Jul 2024 | HKD | 3.6 | 3.76 | 3.6 | 3.74 | 3.74 | +0.09 (+2.47%) | 1,136,800 |
2 Jul 2024 | HKD | 3.58 | 3.74 | 3.58 | 3.65 | 3.65 | +0.03 (+0.83%) | 706,400 |
28 Jun 2024 | HKD | 3.6 | 3.65 | 3.51 | 3.62 | 3.62 | +0.07 (+1.97%) | 849,908 |
27 Jun 2024 | HKD | 3.65 | 3.65 | 3.5 | 3.55 | 3.55 | -0.11 (-3.01%) | 919,800 |
26 Jun 2024 | HKD | 3.58 | 3.69 | 3.55 | 3.66 | 3.66 | +0.11 (+3.10%) | 1,205,000 |
25 Jun 2024 | HKD | 3.65 | 3.65 | 3.51 | 3.55 | 3.55 | +0.05 (+1.43%) | 578,200 |