Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2024 | HKD | 4.24 | 4.27 | 3.81 | 3.9 | 3.9 | -0.33 (-7.80%) | 1,699,500 |
2 Aug 2024 | HKD | 4.14 | 4.27 | 4.08 | 4.23 | 4.23 | +0.03 (+0.71%) | 1,087,500 |
1 Aug 2024 | HKD | 4.17 | 4.29 | 4.16 | 4.2 | 4.2 | +0.03 (+0.72%) | 1,598,800 |
31 Jul 2024 | HKD | 4.07 | 4.17 | 4.05 | 4.17 | 4.17 | +0.11 (+2.71%) | 483,000 |
30 Jul 2024 | HKD | 4.26 | 4.26 | 3.95 | 4.06 | 4.06 | -0.06 (-1.46%) | 429,500 |
29 Jul 2024 | HKD | 4.1 | 4.16 | 4.02 | 4.12 | 4.12 | +0.08 (+1.98%) | 536,500 |
26 Jul 2024 | HKD | 3.9 | 4.04 | 3.79 | 4.04 | 4.04 | +0.17 (+4.39%) | 399,000 |
25 Jul 2024 | HKD | 3.98 | 3.98 | 3.73 | 3.87 | 3.87 | -0.19 (-4.68%) | 1,342,300 |
24 Jul 2024 | HKD | 4.19 | 4.2 | 3.98 | 4.06 | 4.06 | -0.1 (-2.40%) | 576,500 |
23 Jul 2024 | HKD | 4.14 | 4.28 | 3.92 | 4.16 | 4.16 | +0.01 (+0.24%) | 1,579,500 |
22 Jul 2024 | HKD | 4.39 | 4.39 | 4.14 | 4.15 | 4.15 | -0.26 (-5.90%) | 1,467,500 |
19 Jul 2024 | HKD | 4.25 | 4.41 | 4.21 | 4.41 | 4.41 | +0.07 (+1.61%) | 1,292,500 |
18 Jul 2024 | HKD | 4.35 | 4.48 | 4.21 | 4.34 | 4.34 | -0.04 (-0.91%) | 1,086,300 |
17 Jul 2024 | HKD | 4.21 | 4.41 | 4.21 | 4.38 | 4.38 | +0.14 (+3.30%) | 1,641,500 |
16 Jul 2024 | HKD | 4.16 | 4.26 | 4.15 | 4.24 | 4.24 | +0.08 (+1.92%) | 505,400 |
15 Jul 2024 | HKD | 4.11 | 4.18 | 4.07 | 4.16 | 4.16 | +0.01 (+0.24%) | 229,500 |
12 Jul 2024 | HKD | 4.15 | 4.24 | 4.05 | 4.15 | 4.15 | 0.0 (0.0%) | 1,591,100 |
11 Jul 2024 | HKD | 3.95 | 4.15 | 3.9 | 4.15 | 4.15 | +0.2 (+5.06%) | 525,900 |
10 Jul 2024 | HKD | 3.88 | 3.95 | 3.84 | 3.95 | 3.95 | +0.08 (+2.07%) | 196,800 |
9 Jul 2024 | HKD | 3.98 | 3.99 | 3.71 | 3.87 | 3.87 | -0.12 (-3.01%) | 902,500 |
8 Jul 2024 | HKD | 4.18 | 4.18 | 3.94 | 3.99 | 3.99 | -0.18 (-4.32%) | 1,057,000 |
5 Jul 2024 | HKD | 4.15 | 4.2 | 4.07 | 4.17 | 4.17 | +0.02 (+0.48%) | 381,500 |
4 Jul 2024 | HKD | 4.12 | 4.3 | 4.04 | 4.15 | 4.15 | +0.01 (+0.24%) | 1,883,500 |
3 Jul 2024 | HKD | 3.97 | 4.2 | 3.95 | 4.14 | 4.14 | +0.21 (+5.34%) | 2,406,500 |
2 Jul 2024 | HKD | 3.74 | 3.93 | 3.62 | 3.93 | 3.93 | +0.15 (+3.97%) | 1,561,000 |
28 Jun 2024 | HKD | 3.83 | 3.88 | 3.72 | 3.78 | 3.78 | +0.03 (+0.80%) | 1,219,000 |
27 Jun 2024 | HKD | 3.72 | 3.83 | 3.64 | 3.75 | 3.75 | +0.03 (+0.81%) | 1,000,500 |
26 Jun 2024 | HKD | 3.87 | 3.87 | 3.56 | 3.72 | 3.72 | -0.17 (-4.37%) | 2,621,000 |
25 Jun 2024 | HKD | 3.8 | 4.01 | 3.74 | 3.89 | 3.89 | +0.06 (+1.57%) | 2,267,700 |
24 Jun 2024 | HKD | 3.77 | 3.87 | 3.62 | 3.83 | 3.83 | 0.0 (0.0%) | 1,449,000 |