Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2024 | HKD | 3.36 | 3.45 | 3.36 | 3.45 | 3.45 | +0.1 (+2.99%) | 1,348,700 |
5 Aug 2024 | HKD | 3.41 | 3.5 | 3.31 | 3.35 | 3.35 | -0.07 (-2.05%) | 2,126,100 |
2 Aug 2024 | HKD | 3.46 | 3.52 | 3.41 | 3.42 | 3.42 | -0.06 (-1.72%) | 1,154,600 |
1 Aug 2024 | HKD | 3.56 | 3.56 | 3.44 | 3.48 | 3.48 | -0.1 (-2.79%) | 2,171,400 |
31 Jul 2024 | HKD | 3.43 | 3.59 | 3.41 | 3.58 | 3.58 | +0.17 (+4.99%) | 2,813,900 |
30 Jul 2024 | HKD | 3.43 | 3.43 | 3.38 | 3.41 | 3.41 | -0.02 (-0.58%) | 890,400 |
29 Jul 2024 | HKD | 3.43 | 3.46 | 3.4 | 3.43 | 3.43 | 0.0 (0.0%) | 623,676 |
26 Jul 2024 | HKD | 3.39 | 3.44 | 3.36 | 3.43 | 3.43 | +0.04 (+1.18%) | 876,300 |
25 Jul 2024 | HKD | 3.43 | 3.43 | 3.35 | 3.39 | 3.39 | -0.04 (-1.17%) | 1,457,000 |
24 Jul 2024 | HKD | 3.5 | 3.52 | 3.39 | 3.43 | 3.43 | -0.07 (-2.00%) | 1,087,600 |
23 Jul 2024 | HKD | 3.53 | 3.57 | 3.46 | 3.5 | 3.5 | -0.02 (-0.57%) | 1,095,150 |
22 Jul 2024 | HKD | 3.43 | 3.6 | 3.43 | 3.52 | 3.52 | +0.06 (+1.73%) | 641,500 |
19 Jul 2024 | HKD | 3.5 | 3.51 | 3.44 | 3.46 | 3.46 | -0.04 (-1.14%) | 606,600 |
18 Jul 2024 | HKD | 3.52 | 3.53 | 3.45 | 3.5 | 3.5 | -0.02 (-0.57%) | 531,600 |
17 Jul 2024 | HKD | 3.51 | 3.57 | 3.49 | 3.52 | 3.52 | +0.01 (+0.28%) | 1,166,700 |
16 Jul 2024 | HKD | 3.48 | 3.52 | 3.38 | 3.51 | 3.51 | +0.03 (+0.86%) | 2,298,000 |
15 Jul 2024 | HKD | 3.74 | 3.74 | 3.46 | 3.48 | 3.48 | -0.2 (-5.43%) | 4,505,700 |
12 Jul 2024 | HKD | 3.7 | 3.76 | 3.64 | 3.68 | 3.68 | +0.01 (+0.27%) | 1,545,500 |
11 Jul 2024 | HKD | 3.54 | 3.71 | 3.53 | 3.67 | 3.67 | +0.1 (+2.80%) | 1,155,000 |
10 Jul 2024 | HKD | 3.66 | 3.69 | 3.55 | 3.57 | 3.57 | -0.04 (-1.11%) | 1,086,000 |
9 Jul 2024 | HKD | 3.55 | 3.62 | 3.49 | 3.61 | 3.61 | +0.06 (+1.69%) | 2,077,500 |
8 Jul 2024 | HKD | 3.8 | 3.8 | 3.5 | 3.55 | 3.55 | -0.17 (-4.57%) | 2,340,300 |
5 Jul 2024 | HKD | 3.87 | 3.87 | 3.66 | 3.72 | 3.72 | +0.02 (+0.54%) | 3,345,200 |
4 Jul 2024 | HKD | 3.86 | 3.86 | 3.66 | 3.7 | 3.7 | -0.15 (-3.90%) | 3,667,098 |
3 Jul 2024 | HKD | 3.83 | 3.93 | 3.78 | 3.85 | 3.85 | +0.07 (+1.85%) | 1,736,700 |
2 Jul 2024 | HKD | 3.82 | 3.89 | 3.76 | 3.78 | 3.78 | -0.04 (-1.05%) | 1,600,630 |
28 Jun 2024 | HKD | 3.86 | 3.95 | 3.81 | 3.82 | 3.82 | -0.07 (-1.80%) | 1,935,130 |
27 Jun 2024 | HKD | 4.1 | 4.1 | 3.89 | 3.89 | 3.89 | -0.19 (-4.66%) | 2,187,800 |
26 Jun 2024 | HKD | 4.02 | 4.15 | 3.96 | 4.08 | 4.08 | +0.06 (+1.49%) | 1,728,400 |
25 Jun 2024 | HKD | 4.03 | 4.14 | 3.99 | 4.02 | 4.02 | -0.09 (-2.19%) | 1,652,800 |