Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | HKD | 4.05 | 4.05 | 3.94 | 3.95 | 3.95 | -0.1 (-2.47%) | 1,735,266 |
13 Aug 2024 | HKD | 4.05 | 4.09 | 3.95 | 4.05 | 4.05 | -0.05 (-1.22%) | 4,609,693 |
12 Aug 2024 | HKD | 4.12 | 4.18 | 4.04 | 4.1 | 4.1 | +0.09 (+2.24%) | 8,285,000 |
9 Aug 2024 | HKD | 4.01 | 4.15 | 4 | 4.01 | 4.01 | +0.05 (+1.26%) | 7,871,400 |
8 Aug 2024 | HKD | 4 | 4.02 | 3.81 | 3.96 | 3.96 | -0.07 (-1.74%) | 8,811,833 |
7 Aug 2024 | HKD | 3.85 | 4.06 | 3.85 | 4.03 | 4.03 | +0.18 (+4.68%) | 11,415,200 |
6 Aug 2024 | HKD | 3.7 | 3.88 | 3.68 | 3.85 | 3.85 | +0.15 (+4.05%) | 11,429,812 |
5 Aug 2024 | HKD | 3.72 | 3.8 | 3.59 | 3.7 | 3.7 | -0.02 (-0.54%) | 8,161,016 |
2 Aug 2024 | HKD | 3.99 | 3.99 | 3.69 | 3.72 | 3.72 | -0.28 (-7.00%) | 23,572,176 |
1 Aug 2024 | HKD | 4.08 | 4.1 | 3.95 | 4 | 4 | -0.03 (-0.74%) | 10,461,142 |
31 Jul 2024 | HKD | 4.06 | 4.1 | 4.01 | 4.03 | 4.03 | -0.03 (-0.74%) | 8,573,534 |
30 Jul 2024 | HKD | 4.14 | 4.29 | 4.03 | 4.06 | 4.06 | -0.15 (-3.56%) | 20,858,837 |
29 Jul 2024 | HKD | 4.36 | 4.36 | 4.1 | 4.21 | 4.21 | -0.18 (-4.10%) | 22,578,899 |
26 Jul 2024 | HKD | 4.05 | 4.4 | 4.04 | 4.39 | 4.39 | +0.34 (+8.40%) | 40,893,194 |
25 Jul 2024 | HKD | 3.83 | 4.1 | 3.83 | 4.05 | 4.05 | +0.23 (+6.02%) | 34,757,490 |
24 Jul 2024 | HKD | 3.6 | 3.84 | 3.6 | 3.82 | 3.82 | +0.22 (+6.11%) | 24,883,000 |
23 Jul 2024 | HKD | 3.47 | 3.71 | 3.47 | 3.6 | 3.6 | +0.13 (+3.75%) | 19,320,963 |
22 Jul 2024 | HKD | 3.42 | 3.54 | 3.42 | 3.47 | 3.47 | +0.03 (+0.87%) | 4,511,480 |
19 Jul 2024 | HKD | 3.53 | 3.53 | 3.43 | 3.44 | 3.44 | -0.09 (-2.55%) | 2,121,435 |
18 Jul 2024 | HKD | 3.49 | 3.56 | 3.41 | 3.53 | 3.53 | +0.05 (+1.44%) | 3,492,438 |
17 Jul 2024 | HKD | 3.49 | 3.53 | 3.47 | 3.48 | 3.48 | 0.0 (0.0%) | 1,471,200 |
16 Jul 2024 | HKD | 3.48 | 3.5 | 3.44 | 3.48 | 3.48 | -0.02 (-0.57%) | 2,672,800 |
15 Jul 2024 | HKD | 3.53 | 3.56 | 3.45 | 3.5 | 3.5 | -0.03 (-0.85%) | 2,950,376 |
12 Jul 2024 | HKD | 3.56 | 3.56 | 3.47 | 3.53 | 3.53 | +0.02 (+0.57%) | 2,805,200 |
11 Jul 2024 | HKD | 3.36 | 3.53 | 3.36 | 3.51 | 3.51 | +0.15 (+4.46%) | 5,428,260 |
10 Jul 2024 | HKD | 3.38 | 3.42 | 3.34 | 3.36 | 3.36 | -0.02 (-0.59%) | 4,998,200 |
9 Jul 2024 | HKD | 3.24 | 3.38 | 3.23 | 3.38 | 3.38 | +0.15 (+4.64%) | 5,313,400 |
8 Jul 2024 | HKD | 3.21 | 3.25 | 3.18 | 3.23 | 3.23 | +0.03 (+0.94%) | 3,196,347 |
5 Jul 2024 | HKD | 3.24 | 3.24 | 3.19 | 3.2 | 3.2 | -0.01 (-0.31%) | 2,703,400 |
4 Jul 2024 | HKD | 3.32 | 3.32 | 3.21 | 3.21 | 3.21 | -0.05 (-1.53%) | 1,745,600 |