Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | HKD | 3.93 | 3.95 | 3.88 | 3.88 | 3.88 | -0.07 (-1.77%) | 1,678,000 |
2 Jul 2024 | HKD | 3.9 | 3.95 | 3.89 | 3.95 | 3.95 | +0.07 (+1.80%) | 216,000 |
28 Jun 2024 | HKD | 3.88 | 3.95 | 3.83 | 3.88 | 3.88 | -0.03 (-0.77%) | 825,500 |
27 Jun 2024 | HKD | 3.87 | 3.95 | 3.87 | 3.91 | 3.91 | +0.04 (+1.03%) | 180,500 |
26 Jun 2024 | HKD | 3.66 | 3.95 | 3.66 | 3.87 | 3.87 | +0.26 (+7.20%) | 9,170,500 |
25 Jun 2024 | HKD | 3.71 | 3.72 | 3.61 | 3.61 | 3.61 | -0.13 (-3.48%) | 2,029,533 |
24 Jun 2024 | HKD | 3.75 | 3.75 | 3.66 | 3.74 | 3.74 | -0.01 (-0.27%) | 888,500 |
21 Jun 2024 | HKD | 3.74 | 3.76 | 3.71 | 3.75 | 3.75 | -0.01 (-0.27%) | 249,500 |
20 Jun 2024 | HKD | 3.76 | 3.77 | 3.71 | 3.76 | 3.76 | 0.0 (0.0%) | 534,500 |
19 Jun 2024 | HKD | 3.8 | 3.82 | 3.68 | 3.76 | 3.76 | -0.14 (-3.59%) | 808,500 |
18 Jun 2024 | HKD | 3.87 | 3.96 | 3.87 | 3.9 | 3.9 | +0.02 (+0.52%) | 1,312,000 |
17 Jun 2024 | HKD | 3.94 | 3.99 | 3.86 | 3.88 | 3.88 | -0.09 (-2.27%) | 1,187,000 |
14 Jun 2024 | HKD | 3.94 | 3.99 | 3.91 | 3.97 | 3.97 | +0.03 (+0.76%) | 317,000 |
13 Jun 2024 | HKD | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -0.05 (-1.25%) | 102,500 |
12 Jun 2024 | HKD | 3.99 | 4.01 | 3.96 | 3.99 | 3.99 | -0.01 (-0.25%) | 371,500 |
11 Jun 2024 | HKD | 3.98 | 4.02 | 3.94 | 4 | 4 | +0.01 (+0.25%) | 1,793,000 |
7 Jun 2024 | HKD | 3.96 | 4.05 | 3.95 | 3.99 | 3.99 | 0.0 (0.0%) | 709,000 |
6 Jun 2024 | HKD | 4.05 | 4.1 | 3.9 | 3.99 | 3.99 | -0.11 (-2.68%) | 1,614,000 |
5 Jun 2024 | HKD | 4.26 | 4.26 | 4.07 | 4.1 | 4.1 | -0.19 (-4.43%) | 2,032,000 |
4 Jun 2024 | HKD | 4.41 | 4.41 | 4.29 | 4.29 | 4.29 | -0.13 (-2.94%) | 618,500 |
3 Jun 2024 | HKD | 4.5 | 4.5 | 4.38 | 4.42 | 4.42 | -0.07 (-1.56%) | 1,032,000 |
31 May 2024 | HKD | 4.4 | 4.5 | 4.4 | 4.49 | 4.49 | +0.1 (+2.28%) | 2,360,991 |
30 May 2024 | HKD | 4.48 | 4.51 | 4.39 | 4.39 | 4.39 | -0.07 (-1.57%) | 772,750 |
29 May 2024 | HKD | 4.32 | 4.51 | 4.32 | 4.46 | 4.46 | +0.21 (+4.94%) | 1,651,500 |
28 May 2024 | HKD | 4.35 | 4.35 | 4.25 | 4.25 | 4.25 | -0.1 (-2.30%) | 499,500 |
27 May 2024 | HKD | 4.15 | 4.36 | 4.15 | 4.35 | 4.35 | +0.17 (+4.07%) | 770,500 |
24 May 2024 | HKD | 4.23 | 4.23 | 4.15 | 4.18 | 4.18 | -0.08 (-1.88%) | 347,000 |
23 May 2024 | HKD | 4.27 | 4.27 | 4.18 | 4.26 | 4.26 | -0.05 (-1.16%) | 332,000 |
22 May 2024 | HKD | 4.26 | 4.32 | 4.26 | 4.31 | 4.31 | +0.04 (+0.94%) | 984,000 |
21 May 2024 | HKD | 4.26 | 4.27 | 4.18 | 4.27 | 4.27 | +0.05 (+1.18%) | 1,021,500 |