Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2024 | HKD | 32.05 | 33.4 | 32.05 | 32.45 | 32.45 | +0.15 (+0.46%) | 583,000 |
2 Aug 2024 | HKD | 31.85 | 33 | 31.75 | 32.3 | 32.3 | +0.1 (+0.31%) | 487,400 |
1 Aug 2024 | HKD | 31.45 | 32.25 | 30.55 | 32.2 | 32.2 | +0.75 (+2.38%) | 442,500 |
31 Jul 2024 | HKD | 30 | 31.7 | 29.6 | 31.45 | 31.45 | +1.35 (+4.49%) | 878,000 |
30 Jul 2024 | HKD | 30.3 | 30.35 | 29.2 | 30.1 | 30.1 | -0.2 (-0.66%) | 684,470 |
29 Jul 2024 | HKD | 30.7 | 30.7 | 30.15 | 30.3 | 30.3 | -0.35 (-1.14%) | 305,000 |
26 Jul 2024 | HKD | 31.45 | 31.45 | 30.2 | 30.65 | 30.65 | +0.2 (+0.66%) | 433,700 |
25 Jul 2024 | HKD | 31 | 31.2 | 30.2 | 30.45 | 30.45 | -0.5 (-1.62%) | 331,500 |
24 Jul 2024 | HKD | 31.35 | 32 | 30.5 | 30.95 | 30.95 | -0.7 (-2.21%) | 572,000 |
23 Jul 2024 | HKD | 32.55 | 32.55 | 31.4 | 31.65 | 31.65 | -0.35 (-1.09%) | 493,000 |
22 Jul 2024 | HKD | 32.05 | 32.95 | 31.65 | 32 | 32 | -0.05 (-0.16%) | 603,500 |
19 Jul 2024 | HKD | 31.6 | 32.5 | 31.55 | 32.05 | 32.05 | -0.75 (-2.29%) | 400,622 |
18 Jul 2024 | HKD | 33.05 | 33.5 | 32.3 | 32.8 | 32.8 | -0.4 (-1.20%) | 388,000 |
17 Jul 2024 | HKD | 31.45 | 33.4 | 31.45 | 33.2 | 33.2 | +1.75 (+5.56%) | 1,140,000 |
16 Jul 2024 | HKD | 32.15 | 32.15 | 31.4 | 31.45 | 31.45 | -0.15 (-0.47%) | 511,500 |
15 Jul 2024 | HKD | 34.3 | 34.3 | 31.05 | 31.6 | 31.6 | -2.8 (-8.14%) | 1,944,182 |
12 Jul 2024 | HKD | 32.8 | 34.55 | 32.8 | 34.4 | 34.4 | +1.9 (+5.85%) | 1,551,100 |
11 Jul 2024 | HKD | 32.7 | 33.1 | 31.75 | 32.5 | 32.5 | +0.7 (+2.20%) | 665,680 |
10 Jul 2024 | HKD | 32 | 32.8 | 31.55 | 31.8 | 31.8 | -0.2 (-0.63%) | 262,644 |
9 Jul 2024 | HKD | 31.4 | 33.2 | 31.4 | 32 | 32 | +0.6 (+1.91%) | 800,826 |
8 Jul 2024 | HKD | 34 | 34 | 30.5 | 31.4 | 31.4 | -2.45 (-7.24%) | 1,099,000 |
5 Jul 2024 | HKD | 31.6 | 34.9 | 31.15 | 33.85 | 33.85 | +2.3 (+7.29%) | 598,500 |
4 Jul 2024 | HKD | 32.95 | 32.95 | 31.55 | 31.55 | 31.55 | -0.95 (-2.92%) | 252,500 |
3 Jul 2024 | HKD | 32.35 | 33.15 | 32.1 | 32.5 | 32.5 | +0.3 (+0.93%) | 285,000 |
2 Jul 2024 | HKD | 34.5 | 34.5 | 32.15 | 32.2 | 32.2 | -1.55 (-4.59%) | 597,500 |
28 Jun 2024 | HKD | 36 | 36 | 33.05 | 33.75 | 33.75 | -1 (-2.88%) | 755,800 |
27 Jun 2024 | HKD | 36 | 36.4 | 34.4 | 34.75 | 34.75 | -1.1 (-3.07%) | 393,000 |
26 Jun 2024 | HKD | 34.6 | 36 | 34.4 | 35.85 | 35.85 | +1.35 (+3.91%) | 420,124 |
25 Jun 2024 | HKD | 34.1 | 35.2 | 33.75 | 34.5 | 34.5 | -0.1 (-0.29%) | 456,108 |
24 Jun 2024 | HKD | 34 | 35.95 | 34 | 34.6 | 34.6 | 0.0 (0.0%) | 714,137 |