Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | HKD | 2.93 | 3 | 2.91 | 2.99 | 2.99 | +0.04 (+1.36%) | 2,937,400 |
17 Sep 2024 | HKD | 2.86 | 2.95 | 2.86 | 2.95 | 2.95 | +0.03 (+1.03%) | 366,600 |
16 Sep 2024 | HKD | 2.85 | 2.92 | 2.82 | 2.92 | 2.92 | +0.03 (+1.04%) | 195,700 |
13 Sep 2024 | HKD | 2.9 | 2.97 | 2.87 | 2.89 | 2.89 | +0.01 (+0.35%) | 651,000 |
12 Sep 2024 | HKD | 2.93 | 2.94 | 2.86 | 2.88 | 2.88 | +0.02 (+0.70%) | 614,700 |
11 Sep 2024 | HKD | 2.96 | 2.96 | 2.86 | 2.86 | 2.86 | -0.08 (-2.72%) | 1,311,110 |
10 Sep 2024 | HKD | 3.09 | 3.12 | 2.86 | 2.94 | 2.94 | -0.15 (-4.85%) | 3,392,200 |
9 Sep 2024 | HKD | 3.19 | 3.19 | 3.02 | 3.09 | 3.09 | -0.08 (-2.52%) | 2,172,200 |
5 Sep 2024 | HKD | 3.18 | 3.23 | 3.13 | 3.17 | 3.17 | -0.01 (-0.31%) | 764,000 |
4 Sep 2024 | HKD | 3.2 | 3.21 | 3.17 | 3.18 | 3.18 | -0.07 (-2.15%) | 324,000 |
3 Sep 2024 | HKD | 3.21 | 3.28 | 3.19 | 3.25 | 3.25 | +0.01 (+0.31%) | 522,400 |
2 Sep 2024 | HKD | 3.23 | 3.31 | 3.22 | 3.24 | 3.24 | -0.07 (-2.11%) | 845,300 |
30 Aug 2024 | HKD | 3.27 | 3.33 | 3.25 | 3.31 | 3.31 | +0.08 (+2.48%) | 1,576,500 |
29 Aug 2024 | HKD | 3.26 | 3.28 | 3.18 | 3.23 | 3.23 | -0.02 (-0.62%) | 858,900 |
28 Aug 2024 | HKD | 3.29 | 3.29 | 3.2 | 3.25 | 3.25 | -0.04 (-1.22%) | 602,900 |
27 Aug 2024 | HKD | 3.22 | 3.31 | 3.2 | 3.29 | 3.29 | +0.05 (+1.54%) | 609,100 |
26 Aug 2024 | HKD | 3.2 | 3.28 | 3.18 | 3.24 | 3.24 | +0.04 (+1.25%) | 469,500 |
23 Aug 2024 | HKD | 3.16 | 3.21 | 3.14 | 3.2 | 3.2 | +0.01 (+0.31%) | 749,400 |
22 Aug 2024 | HKD | 3.22 | 3.24 | 3.16 | 3.19 | 3.19 | -0.05 (-1.54%) | 1,688,100 |
21 Aug 2024 | HKD | 3.35 | 3.35 | 3.19 | 3.24 | 3.24 | -0.07 (-2.11%) | 1,786,500 |
20 Aug 2024 | HKD | 3.36 | 3.42 | 3.3 | 3.31 | 3.31 | -0.08 (-2.36%) | 962,800 |
19 Aug 2024 | HKD | 3.37 | 3.48 | 3.37 | 3.39 | 3.39 | +0.02 (+0.59%) | 1,044,300 |
16 Aug 2024 | HKD | 3.38 | 3.42 | 3.34 | 3.37 | 3.37 | -0.01 (-0.30%) | 637,900 |
15 Aug 2024 | HKD | 3.3 | 3.41 | 3.27 | 3.38 | 3.38 | +0.07 (+2.11%) | 1,326,700 |
14 Aug 2024 | HKD | 3.34 | 3.35 | 3.29 | 3.31 | 3.31 | -0.03 (-0.90%) | 628,900 |
13 Aug 2024 | HKD | 3.4 | 3.4 | 3.29 | 3.34 | 3.34 | -0.04 (-1.18%) | 1,007,400 |
12 Aug 2024 | HKD | 3.39 | 3.45 | 3.36 | 3.38 | 3.38 | -0.01 (-0.29%) | 666,000 |
9 Aug 2024 | HKD | 3.42 | 3.49 | 3.39 | 3.39 | 3.39 | -0.02 (-0.59%) | 730,800 |
8 Aug 2024 | HKD | 3.46 | 3.46 | 3.38 | 3.41 | 3.41 | -0.05 (-1.45%) | 456,900 |
7 Aug 2024 | HKD | 3.4 | 3.5 | 3.38 | 3.46 | 3.46 | +0.01 (+0.29%) | 944,200 |