Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2024 | HKD | 2.86 | 2.92 | 2.73 | 2.74 | 2.74 | -0.12 (-4.20%) | 1,468,000 |
2 Aug 2024 | HKD | 2.97 | 3 | 2.85 | 2.86 | 2.86 | -0.14 (-4.67%) | 927,000 |
1 Aug 2024 | HKD | 2.95 | 3.1 | 2.95 | 3 | 3 | +0.02 (+0.67%) | 1,002,000 |
31 Jul 2024 | HKD | 2.88 | 3.05 | 2.88 | 2.98 | 2.98 | +0.08 (+2.76%) | 1,567,000 |
30 Jul 2024 | HKD | 2.91 | 2.91 | 2.86 | 2.9 | 2.9 | -0.04 (-1.36%) | 885,000 |
29 Jul 2024 | HKD | 2.96 | 3.01 | 2.92 | 2.94 | 2.94 | -0.06 (-2%) | 405,000 |
26 Jul 2024 | HKD | 2.99 | 3 | 2.94 | 3 | 3 | -0.01 (-0.33%) | 99,000 |
25 Jul 2024 | HKD | 2.99 | 3.01 | 2.94 | 3.01 | 3.01 | 0.0 (0.0%) | 674,607 |
24 Jul 2024 | HKD | 3.01 | 3.09 | 2.99 | 3.01 | 3.01 | -0.03 (-0.99%) | 195,000 |
23 Jul 2024 | HKD | 3.04 | 3.08 | 2.97 | 3.04 | 3.04 | 0.0 (0.0%) | 534,000 |
22 Jul 2024 | HKD | 3.07 | 3.12 | 3.03 | 3.04 | 3.04 | -0.06 (-1.94%) | 86,000 |
19 Jul 2024 | HKD | 3.07 | 3.16 | 3.07 | 3.1 | 3.1 | 0.0 (0.0%) | 249,000 |
18 Jul 2024 | HKD | 3.08 | 3.17 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 316,000 |
17 Jul 2024 | HKD | 3.12 | 3.17 | 3.06 | 3.1 | 3.1 | -0.02 (-0.64%) | 845,000 |
16 Jul 2024 | HKD | 3.14 | 3.17 | 3.12 | 3.12 | 3.12 | -0.02 (-0.64%) | 170,000 |
15 Jul 2024 | HKD | 3.23 | 3.27 | 3.13 | 3.14 | 3.14 | -0.09 (-2.79%) | 296,000 |
12 Jul 2024 | HKD | 3.17 | 3.28 | 3.17 | 3.23 | 3.23 | +0.05 (+1.57%) | 1,562,000 |
11 Jul 2024 | HKD | 3.11 | 3.18 | 3.07 | 3.18 | 3.18 | +0.19 (+6.35%) | 1,515,490 |
10 Jul 2024 | HKD | 3.1 | 3.1 | 2.95 | 2.99 | 2.99 | -0.06 (-1.97%) | 493,600 |
9 Jul 2024 | HKD | 3.15 | 3.16 | 3.02 | 3.05 | 3.05 | -0.09 (-2.87%) | 462,000 |
8 Jul 2024 | HKD | 3.25 | 3.25 | 3.1 | 3.14 | 3.14 | -0.09 (-2.79%) | 374,000 |
5 Jul 2024 | HKD | 3.25 | 3.29 | 3.22 | 3.23 | 3.23 | -0.02 (-0.62%) | 1,089,000 |
4 Jul 2024 | HKD | 3.22 | 3.25 | 3.17 | 3.25 | 3.25 | +0.01 (+0.31%) | 702,000 |
3 Jul 2024 | HKD | 3.15 | 3.3 | 3.15 | 3.24 | 3.24 | +0.03 (+0.93%) | 219,000 |
2 Jul 2024 | HKD | 3.26 | 3.29 | 3.15 | 3.21 | 3.21 | -0.04 (-1.23%) | 1,293,000 |
28 Jun 2024 | HKD | 3.2 | 3.45 | 3.2 | 3.25 | 3.25 | -0.02 (-0.61%) | 1,309,000 |
27 Jun 2024 | HKD | 3.4 | 3.4 | 3.24 | 3.27 | 3.27 | -0.13 (-3.82%) | 338,000 |
26 Jun 2024 | HKD | 3.4 | 3.41 | 3.34 | 3.4 | 3.4 | +0.02 (+0.59%) | 697,000 |
25 Jun 2024 | HKD | 3.15 | 3.49 | 3.15 | 3.38 | 3.38 | +0.16 (+4.97%) | 1,294,300 |
24 Jun 2024 | HKD | 3.12 | 3.22 | 3.02 | 3.22 | 3.22 | +0.1 (+3.21%) | 8,603,740 |