Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2024 | HKD | 3.03 | 3.09 | 3 | 3.08 | 3.08 | +0.03 (+0.98%) | 249,000 |
16 Sep 2024 | HKD | 2.88 | 3.14 | 2.88 | 3.05 | 3.05 | +0.19 (+6.64%) | 1,259,607 |
13 Sep 2024 | HKD | 2.9 | 2.9 | 2.85 | 2.86 | 2.86 | -0.06 (-2.05%) | 754,000 |
12 Sep 2024 | HKD | 2.94 | 2.94 | 2.86 | 2.92 | 2.92 | +0.04 (+1.39%) | 567,000 |
11 Sep 2024 | HKD | 3.05 | 3.05 | 2.85 | 2.88 | 2.88 | -0.17 (-5.57%) | 1,137,000 |
10 Sep 2024 | HKD | 3.03 | 3.07 | 2.95 | 3.05 | 3.05 | -0.01 (-0.33%) | 743,000 |
9 Sep 2024 | HKD | 3.17 | 3.2 | 3.03 | 3.06 | 3.06 | -0.11 (-3.47%) | 871,000 |
5 Sep 2024 | HKD | 3.15 | 3.18 | 3.13 | 3.17 | 3.17 | -0.01 (-0.31%) | 277,000 |
4 Sep 2024 | HKD | 3.1 | 3.2 | 3.08 | 3.18 | 3.18 | 0.0 (0.0%) | 758,000 |
3 Sep 2024 | HKD | 3.15 | 3.19 | 3.12 | 3.18 | 3.18 | +0.02 (+0.63%) | 318,000 |
2 Sep 2024 | HKD | 3.15 | 3.22 | 3.1 | 3.16 | 3.16 | +0.02 (+0.64%) | 667,000 |
30 Aug 2024 | HKD | 3.08 | 3.18 | 3.06 | 3.14 | 3.14 | -0.01 (-0.32%) | 957,000 |
29 Aug 2024 | HKD | 3.11 | 3.16 | 3.07 | 3.15 | 3.15 | +0.04 (+1.29%) | 559,000 |
28 Aug 2024 | HKD | 2.97 | 3.11 | 2.97 | 3.11 | 3.11 | +0.09 (+2.98%) | 952,000 |
27 Aug 2024 | HKD | 3 | 3.02 | 2.95 | 3.02 | 3.02 | +0.03 (+1.00%) | 1,423,000 |
26 Aug 2024 | HKD | 3.09 | 3.11 | 2.96 | 2.99 | 2.99 | -0.1 (-3.24%) | 1,839,607 |
23 Aug 2024 | HKD | 3.1 | 3.1 | 3.04 | 3.09 | 3.09 | -0.01 (-0.32%) | 70,000 |
22 Aug 2024 | HKD | 3.08 | 3.1 | 2.99 | 3.1 | 3.1 | +0.02 (+0.65%) | 504,000 |
21 Aug 2024 | HKD | 3.06 | 3.12 | 2.99 | 3.08 | 3.08 | 0.0 (0.0%) | 812,000 |
20 Aug 2024 | HKD | 3.03 | 3.08 | 2.98 | 3.08 | 3.08 | +0.05 (+1.65%) | 429,000 |
19 Aug 2024 | HKD | 3.07 | 3.1 | 3.02 | 3.03 | 3.03 | -0.04 (-1.30%) | 223,000 |
16 Aug 2024 | HKD | 3 | 3.1 | 3 | 3.07 | 3.07 | +0.07 (+2.33%) | 663,000 |
15 Aug 2024 | HKD | 2.79 | 3 | 2.76 | 3 | 3 | +0.23 (+8.30%) | 2,399,000 |
14 Aug 2024 | HKD | 2.82 | 2.86 | 2.75 | 2.77 | 2.77 | -0.05 (-1.77%) | 1,072,000 |
13 Aug 2024 | HKD | 2.96 | 2.96 | 2.76 | 2.82 | 2.82 | -0.13 (-4.41%) | 1,194,000 |
12 Aug 2024 | HKD | 3.07 | 3.09 | 2.86 | 2.95 | 2.95 | -0.04 (-1.34%) | 474,000 |
9 Aug 2024 | HKD | 2.97 | 3.03 | 2.87 | 2.99 | 2.99 | +0.07 (+2.40%) | 846,000 |
8 Aug 2024 | HKD | 2.8 | 2.95 | 2.77 | 2.92 | 2.92 | +0.14 (+5.04%) | 4,618,000 |
7 Aug 2024 | HKD | 2.85 | 2.85 | 2.74 | 2.78 | 2.78 | -0.05 (-1.77%) | 1,588,000 |
6 Aug 2024 | HKD | 2.8 | 2.87 | 2.8 | 2.83 | 2.83 | +0.09 (+3.28%) | 1,105,000 |