Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2024 | HKD | 4.16 | 4.21 | 4.05 | 4.18 | 4.18 | +0.17 (+4.24%) | 1,453,500 |
5 Aug 2024 | HKD | 4.08 | 4.12 | 3.91 | 4.01 | 4.01 | +0.1 (+2.56%) | 1,421,500 |
2 Aug 2024 | HKD | 3.97 | 4.09 | 3.91 | 3.91 | 3.91 | -0.06 (-1.51%) | 641,500 |
1 Aug 2024 | HKD | 4.14 | 4.14 | 3.85 | 3.97 | 3.97 | -0.07 (-1.73%) | 845,000 |
31 Jul 2024 | HKD | 3.94 | 4.14 | 3.72 | 4.04 | 4.04 | +0.1 (+2.54%) | 1,763,500 |
30 Jul 2024 | HKD | 4.15 | 4.15 | 3.88 | 3.94 | 3.94 | -0.21 (-5.06%) | 1,591,000 |
29 Jul 2024 | HKD | 4.2 | 4.2 | 4.13 | 4.15 | 4.15 | -0.01 (-0.24%) | 299,000 |
26 Jul 2024 | HKD | 4.2 | 4.25 | 4.15 | 4.16 | 4.16 | 0.0 (0.0%) | 1,040,000 |
25 Jul 2024 | HKD | 4.32 | 4.39 | 4.16 | 4.16 | 4.16 | -0.2 (-4.59%) | 718,500 |
24 Jul 2024 | HKD | 4.82 | 4.82 | 4.26 | 4.36 | 4.36 | -0.05 (-1.13%) | 951,000 |
23 Jul 2024 | HKD | 4.47 | 4.66 | 4.41 | 4.41 | 4.41 | -0.26 (-5.57%) | 966,000 |
22 Jul 2024 | HKD | 4.53 | 4.84 | 4.53 | 4.67 | 4.67 | +0.14 (+3.09%) | 1,651,000 |
19 Jul 2024 | HKD | 4.5 | 4.59 | 4.44 | 4.53 | 4.53 | +0.03 (+0.67%) | 1,546,500 |
18 Jul 2024 | HKD | 4.42 | 4.55 | 4.34 | 4.5 | 4.5 | +0.01 (+0.22%) | 2,056,740 |
17 Jul 2024 | HKD | 4.24 | 4.62 | 4.16 | 4.49 | 4.49 | +0.29 (+6.90%) | 3,342,500 |
16 Jul 2024 | HKD | 4.12 | 4.24 | 4.04 | 4.2 | 4.2 | +0.06 (+1.45%) | 1,012,500 |
15 Jul 2024 | HKD | 4.28 | 4.28 | 4 | 4.14 | 4.14 | -0.12 (-2.82%) | 1,963,500 |
12 Jul 2024 | HKD | 4.16 | 4.29 | 4.1 | 4.26 | 4.26 | +0.16 (+3.90%) | 3,386,000 |
11 Jul 2024 | HKD | 3.96 | 4.27 | 3.96 | 4.1 | 4.1 | +0.1 (+2.50%) | 2,243,500 |
10 Jul 2024 | HKD | 4.07 | 4.07 | 3.93 | 4 | 4 | +0.04 (+1.01%) | 1,610,500 |
9 Jul 2024 | HKD | 4.19 | 4.19 | 3.9 | 3.96 | 3.96 | -0.1 (-2.46%) | 2,888,000 |
8 Jul 2024 | HKD | 4.33 | 4.33 | 4.03 | 4.06 | 4.06 | -0.32 (-7.31%) | 1,060,500 |
5 Jul 2024 | HKD | 4.4 | 4.49 | 4.3 | 4.38 | 4.38 | -0.02 (-0.45%) | 1,804,592 |
4 Jul 2024 | HKD | 4.38 | 4.5 | 4.38 | 4.4 | 4.4 | -0.1 (-2.22%) | 978,000 |
3 Jul 2024 | HKD | 4.77 | 4.77 | 4.42 | 4.5 | 4.5 | 0.0 (0.0%) | 1,909,500 |
2 Jul 2024 | HKD | 4.72 | 4.87 | 4.49 | 4.5 | 4.5 | -0.3 (-6.25%) | 2,090,000 |
28 Jun 2024 | HKD | 4.95 | 4.95 | 4.71 | 4.8 | 4.8 | -0.1 (-2.04%) | 1,447,500 |
27 Jun 2024 | HKD | 5.03 | 5.03 | 4.7 | 4.9 | 4.9 | -0.06 (-1.21%) | 1,134,500 |
26 Jun 2024 | HKD | 4.95 | 5.12 | 4.87 | 4.96 | 4.96 | +0.02 (+0.40%) | 1,501,500 |
25 Jun 2024 | HKD | 5 | 5 | 4.77 | 4.94 | 4.94 | +0.07 (+1.44%) | 1,835,000 |