Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2024 | HKD | 0.49 | 0.495 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
4 Sep 2024 | HKD | 0.51 | 0.51 | 0.485 | 0.49 | 0.49 | -0.02 (-3.92%) | 30,436,500 |
3 Sep 2024 | HKD | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 4,776,000 |
2 Sep 2024 | HKD | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 6,607,000 |
30 Aug 2024 | HKD | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 9,502,000 |
29 Aug 2024 | HKD | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 8,302,000 |
28 Aug 2024 | HKD | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 5,875,472 |
27 Aug 2024 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 6,782,000 |
26 Aug 2024 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.03 (+5.88%) | 9,748,000 |
23 Aug 2024 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 3,886,000 |
22 Aug 2024 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 10,507,750 |
21 Aug 2024 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 21,834,000 |
20 Aug 2024 | HKD | 0.56 | 0.56 | 0.5 | 0.52 | 0.52 | -0.04 (-7.14%) | 26,878,000 |
19 Aug 2024 | HKD | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 11,474,000 |
16 Aug 2024 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 11,254,900 |
15 Aug 2024 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 3,956,000 |
14 Aug 2024 | HKD | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 10,372,141 |
13 Aug 2024 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 5,046,999 |
12 Aug 2024 | HKD | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 3,719,000 |
9 Aug 2024 | HKD | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 7,506,000 |
8 Aug 2024 | HKD | 0.52 | 0.52 | 0.495 | 0.51 | 0.51 | -0.01 (-1.92%) | 12,179,000 |
7 Aug 2024 | HKD | 0.51 | 0.53 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 12,573,263 |
6 Aug 2024 | HKD | 0.5 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 14,580,000 |
5 Aug 2024 | HKD | 0.53 | 0.53 | 0.495 | 0.5 | 0.5 | -0.04 (-7.41%) | 29,378,000 |
2 Aug 2024 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | -0.02 (-3.57%) | 12,409,897 |
1 Aug 2024 | HKD | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 14,097,900 |
31 Jul 2024 | HKD | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 10,257,100 |
30 Jul 2024 | HKD | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 6,484,000 |
29 Jul 2024 | HKD | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 7,781,100 |
26 Jul 2024 | HKD | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | +0.02 (+3.85%) | 19,063,700 |