Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2024 | HKD | 3.2 | 3.2 | 2.94 | 3 | 3 | -0.17 (-5.36%) | 178,400 |
24 Jul 2024 | HKD | 3.28 | 3.28 | 2.97 | 3.17 | 3.17 | -0.11 (-3.35%) | 308,500 |
23 Jul 2024 | HKD | 3.31 | 3.31 | 3.21 | 3.28 | 3.28 | -0.06 (-1.80%) | 1,458,000 |
22 Jul 2024 | HKD | 3.4 | 3.4 | 3.31 | 3.34 | 3.34 | -0.04 (-1.18%) | 1,526,000 |
19 Jul 2024 | HKD | 3.43 | 3.51 | 3.36 | 3.38 | 3.38 | -0.06 (-1.74%) | 2,935,600 |
18 Jul 2024 | HKD | 3.38 | 3.45 | 3.34 | 3.44 | 3.44 | -0.02 (-0.58%) | 2,659,200 |
17 Jul 2024 | HKD | 3.56 | 3.6 | 3.42 | 3.46 | 3.46 | -0.07 (-1.98%) | 3,106,400 |
16 Jul 2024 | HKD | 3.53 | 3.62 | 3.2 | 3.53 | 3.53 | +0.01 (+0.28%) | 3,606,258 |
15 Jul 2024 | HKD | 3.43 | 3.52 | 3.29 | 3.52 | 3.52 | +0.09 (+2.62%) | 3,044,000 |
12 Jul 2024 | HKD | 3.38 | 3.58 | 3.3 | 3.43 | 3.43 | +0.05 (+1.48%) | 3,723,700 |
11 Jul 2024 | HKD | 3.23 | 3.6 | 3.18 | 3.38 | 3.38 | +0.22 (+6.96%) | 3,706,000 |
10 Jul 2024 | HKD | 3 | 3.25 | 3 | 3.16 | 3.16 | +0.13 (+4.29%) | 3,798,000 |
9 Jul 2024 | HKD | 3.03 | 3.08 | 2.92 | 3.03 | 3.03 | -0.01 (-0.33%) | 3,790,000 |
8 Jul 2024 | HKD | 3.07 | 3.15 | 2.98 | 3.04 | 3.04 | -0.02 (-0.65%) | 3,768,000 |
5 Jul 2024 | HKD | 3 | 3.15 | 2.96 | 3.06 | 3.06 | +0.1 (+3.38%) | 2,605,200 |
4 Jul 2024 | HKD | 2.99 | 3.04 | 2.8 | 2.96 | 2.96 | 0.0 (0.0%) | 2,523,200 |
3 Jul 2024 | HKD | 3.16 | 3.16 | 2.94 | 2.96 | 2.96 | -0.13 (-4.21%) | 2,774,000 |
2 Jul 2024 | HKD | 3.09 | 3.27 | 3.07 | 3.09 | 3.09 | 0.0 (0.0%) | 3,354,000 |
28 Jun 2024 | HKD | 3.04 | 3.2 | 2.98 | 3.09 | 3.09 | +0.07 (+2.32%) | 3,726,200 |
27 Jun 2024 | HKD | 3.08 | 3.12 | 3.01 | 3.02 | 3.02 | -0.03 (-0.98%) | 3,818,000 |
26 Jun 2024 | HKD | 3.11 | 3.15 | 2.95 | 3.05 | 3.05 | -0.05 (-1.61%) | 3,568,000 |
25 Jun 2024 | HKD | 3.13 | 3.26 | 3.02 | 3.1 | 3.1 | -0.04 (-1.27%) | 4,128,000 |
24 Jun 2024 | HKD | 3.11 | 3.18 | 3.02 | 3.14 | 3.14 | +0.03 (+0.96%) | 3,260,580 |
21 Jun 2024 | HKD | 3.17 | 3.2 | 3.03 | 3.11 | 3.11 | -0.11 (-3.42%) | 3,272,000 |
20 Jun 2024 | HKD | 3.21 | 3.24 | 3.11 | 3.22 | 3.22 | +0.03 (+0.94%) | 3,142,840 |
19 Jun 2024 | HKD | 3.21 | 3.23 | 3.07 | 3.19 | 3.19 | +0.01 (+0.31%) | 3,181,800 |
18 Jun 2024 | HKD | 3.28 | 3.32 | 3.08 | 3.18 | 3.18 | -0.05 (-1.55%) | 3,130,000 |
17 Jun 2024 | HKD | 3.24 | 3.32 | 3.12 | 3.23 | 3.23 | -0.01 (-0.31%) | 3,106,208 |
14 Jun 2024 | HKD | 3.29 | 3.38 | 3.19 | 3.24 | 3.24 | -0.05 (-1.52%) | 2,704,000 |
13 Jun 2024 | HKD | 3.25 | 3.33 | 3.11 | 3.29 | 3.29 | +0.05 (+1.54%) | 3,078,000 |