Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2024 | HKD | 2.94 | 2.99 | 2.93 | 2.96 | 2.96 | +0.01 (+0.34%) | 486,000 |
16 Sep 2024 | HKD | 2.94 | 2.95 | 2.86 | 2.95 | 2.95 | 0.0 (0.0%) | 1,835,000 |
13 Sep 2024 | HKD | 2.96 | 2.99 | 2.92 | 2.95 | 2.95 | +0.02 (+0.68%) | 6,855,000 |
12 Sep 2024 | HKD | 2.91 | 2.97 | 2.91 | 2.93 | 2.93 | 0.0 (0.0%) | 6,097,000 |
11 Sep 2024 | HKD | 2.95 | 2.96 | 2.91 | 2.93 | 2.93 | -0.03 (-1.01%) | 7,971,000 |
10 Sep 2024 | HKD | 2.97 | 2.98 | 2.94 | 2.96 | 2.96 | -0.04 (-1.33%) | 7,209,500 |
9 Sep 2024 | HKD | 2.98 | 3.01 | 2.95 | 3 | 3 | -0.05 (-1.64%) | 8,889,500 |
5 Sep 2024 | HKD | 3 | 3.06 | 2.96 | 3.05 | 3.05 | +0.05 (+1.67%) | 7,323,500 |
4 Sep 2024 | HKD | 2.98 | 3.01 | 2.95 | 3 | 3 | 0.0 (0.0%) | 3,136,500 |
3 Sep 2024 | HKD | 3.06 | 3.06 | 2.98 | 3 | 3 | -0.04 (-1.32%) | 7,808,000 |
2 Sep 2024 | HKD | 3.04 | 3.09 | 3.01 | 3.04 | 3.04 | -0.01 (-0.33%) | 18,586,000 |
30 Aug 2024 | HKD | 3.04 | 3.08 | 2.95 | 3.05 | 3.05 | +0.02 (+0.66%) | 17,748,500 |
29 Aug 2024 | HKD | 2.86 | 3.05 | 2.86 | 3.03 | 3.03 | +0.17 (+5.94%) | 44,609,130 |
28 Aug 2024 | HKD | 2.86 | 2.89 | 2.83 | 2.86 | 2.86 | -0.02 (-0.69%) | 2,467,500 |
27 Aug 2024 | HKD | 2.85 | 2.88 | 2.82 | 2.88 | 2.88 | +0.01 (+0.35%) | 3,296,000 |
26 Aug 2024 | HKD | 2.77 | 2.89 | 2.77 | 2.87 | 2.87 | +0.1 (+3.61%) | 11,203,000 |
23 Aug 2024 | HKD | 2.79 | 2.81 | 2.77 | 2.77 | 2.77 | -0.03 (-1.07%) | 8,308,500 |
22 Aug 2024 | HKD | 2.81 | 2.81 | 2.75 | 2.8 | 2.8 | 0.0 (0.0%) | 6,202,300 |
21 Aug 2024 | HKD | 2.83 | 2.84 | 2.77 | 2.8 | 2.8 | -0.03 (-1.06%) | 7,735,500 |
20 Aug 2024 | HKD | 2.87 | 2.88 | 2.81 | 2.83 | 2.83 | -0.04 (-1.39%) | 7,709,500 |
19 Aug 2024 | HKD | 2.92 | 2.95 | 2.86 | 2.87 | 2.87 | -0.04 (-1.37%) | 6,624,500 |
16 Aug 2024 | HKD | 2.88 | 2.95 | 2.86 | 2.91 | 2.91 | +0.07 (+2.46%) | 16,198,500 |
15 Aug 2024 | HKD | 2.8 | 2.87 | 2.8 | 2.84 | 2.84 | +0.01 (+0.35%) | 5,749,500 |
14 Aug 2024 | HKD | 2.9 | 2.91 | 2.8 | 2.83 | 2.83 | -0.06 (-2.08%) | 6,832,000 |
13 Aug 2024 | HKD | 2.91 | 2.91 | 2.84 | 2.89 | 2.89 | -0.02 (-0.69%) | 4,838,500 |
12 Aug 2024 | HKD | 2.89 | 2.97 | 2.89 | 2.91 | 2.91 | -0.03 (-1.02%) | 5,741,000 |
9 Aug 2024 | HKD | 2.93 | 2.95 | 2.91 | 2.94 | 2.94 | +0.03 (+1.03%) | 5,999,500 |
8 Aug 2024 | HKD | 2.89 | 2.94 | 2.88 | 2.91 | 2.91 | +0.02 (+0.69%) | 7,080,626 |
7 Aug 2024 | HKD | 2.88 | 2.92 | 2.87 | 2.89 | 2.89 | +0.02 (+0.70%) | 7,642,500 |
6 Aug 2024 | HKD | 2.73 | 2.88 | 2.73 | 2.87 | 2.87 | +0.14 (+5.13%) | 11,171,500 |