Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2024 | HKD | 2.72 | 3.09 | 2.7 | 3.09 | 3.09 | +0.38 (+14.02%) | 914,500 |
16 Sep 2024 | HKD | 3.07 | 3.12 | 2.53 | 2.71 | 2.71 | -0.41 (-13.14%) | 2,037,000 |
13 Sep 2024 | HKD | 2.63 | 3.17 | 2.61 | 3.12 | 3.12 | +0.53 (+20.46%) | 11,836,886 |
12 Sep 2024 | HKD | 2.7 | 2.7 | 2.58 | 2.59 | 2.59 | -0.04 (-1.52%) | 2,846,000 |
11 Sep 2024 | HKD | 2.67 | 2.72 | 2.59 | 2.63 | 2.63 | -0.07 (-2.59%) | 2,529,000 |
10 Sep 2024 | HKD | 2.75 | 2.83 | 2.64 | 2.7 | 2.7 | -0.06 (-2.17%) | 3,042,000 |
9 Sep 2024 | HKD | 2.72 | 2.82 | 2.6 | 2.76 | 2.76 | +0.07 (+2.60%) | 7,793,714 |
5 Sep 2024 | HKD | 2.65 | 2.72 | 2.48 | 2.69 | 2.69 | +0.03 (+1.13%) | 10,817,000 |
4 Sep 2024 | HKD | 3.04 | 3.04 | 2.57 | 2.66 | 2.66 | -0.38 (-12.50%) | 9,671,500 |
3 Sep 2024 | HKD | 3.01 | 3.16 | 3 | 3.04 | 3.04 | -0.01 (-0.33%) | 1,184,000 |
2 Sep 2024 | HKD | 3.22 | 3.24 | 2.98 | 3.05 | 3.05 | -0.2 (-6.15%) | 3,930,500 |
30 Aug 2024 | HKD | 3.49 | 3.55 | 3.22 | 3.25 | 3.25 | -0.18 (-5.25%) | 3,953,500 |
29 Aug 2024 | HKD | 3.72 | 3.72 | 3.24 | 3.43 | 3.43 | -0.18 (-4.99%) | 4,415,000 |
28 Aug 2024 | HKD | 3.5 | 3.68 | 3.5 | 3.61 | 3.61 | -0.03 (-0.82%) | 1,021,500 |
27 Aug 2024 | HKD | 3.66 | 3.78 | 3.59 | 3.64 | 3.64 | +0.01 (+0.28%) | 947,000 |
26 Aug 2024 | HKD | 3.9 | 3.9 | 3.58 | 3.63 | 3.63 | -0.07 (-1.89%) | 896,500 |
23 Aug 2024 | HKD | 3.75 | 3.79 | 3.55 | 3.7 | 3.7 | -0.05 (-1.33%) | 942,000 |
22 Aug 2024 | HKD | 3.95 | 3.95 | 3.75 | 3.75 | 3.75 | -0.14 (-3.60%) | 996,000 |
21 Aug 2024 | HKD | 3.88 | 3.98 | 3.81 | 3.89 | 3.89 | +0.04 (+1.04%) | 499,000 |
20 Aug 2024 | HKD | 3.94 | 4.02 | 3.85 | 3.85 | 3.85 | -0.07 (-1.79%) | 573,500 |
19 Aug 2024 | HKD | 4.07 | 4.1 | 3.92 | 3.92 | 3.92 | -0.15 (-3.69%) | 710,500 |
16 Aug 2024 | HKD | 3.96 | 4.15 | 3.96 | 4.07 | 4.07 | +0.11 (+2.78%) | 733,500 |
15 Aug 2024 | HKD | 3.78 | 4.07 | 3.78 | 3.96 | 3.96 | +0.13 (+3.39%) | 825,000 |
14 Aug 2024 | HKD | 3.95 | 3.95 | 3.75 | 3.83 | 3.83 | -0.1 (-2.54%) | 1,168,500 |
13 Aug 2024 | HKD | 4.09 | 4.09 | 3.81 | 3.93 | 3.93 | 0.0 (0.0%) | 720,500 |
12 Aug 2024 | HKD | 3.84 | 3.99 | 3.84 | 3.93 | 3.93 | -0.01 (-0.25%) | 530,000 |
9 Aug 2024 | HKD | 4 | 4.08 | 3.94 | 3.94 | 3.94 | -0.04 (-1.01%) | 854,000 |
8 Aug 2024 | HKD | 4.05 | 4.06 | 3.96 | 3.98 | 3.98 | -0.05 (-1.24%) | 625,000 |
7 Aug 2024 | HKD | 4.18 | 4.19 | 4.02 | 4.03 | 4.03 | -0.15 (-3.59%) | 887,500 |
6 Aug 2024 | HKD | 4.16 | 4.21 | 4.05 | 4.18 | 4.18 | +0.17 (+4.24%) | 1,453,500 |