Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | HKD | 3.55 | 3.6 | 3.49 | 3.6 | 3.6 | +0.08 (+2.27%) | 20,162,479 |
19 Sep 2024 | HKD | 3.43 | 3.54 | 3.42 | 3.52 | 3.52 | +0.08 (+2.33%) | 12,997,222 |
17 Sep 2024 | HKD | 3.42 | 3.46 | 3.39 | 3.44 | 3.44 | +0.04 (+1.18%) | 3,754,068 |
16 Sep 2024 | HKD | 3.38 | 3.41 | 3.34 | 3.4 | 3.4 | +0.01 (+0.29%) | 2,723,992 |
13 Sep 2024 | HKD | 3.31 | 3.42 | 3.31 | 3.39 | 3.39 | +0.05 (+1.50%) | 6,136,000 |
12 Sep 2024 | HKD | 3.32 | 3.37 | 3.3 | 3.34 | 3.34 | +0.03 (+0.91%) | 11,637,000 |
11 Sep 2024 | HKD | 3.5 | 3.5 | 3.26 | 3.31 | 3.31 | -0.19 (-5.43%) | 33,807,401 |
10 Sep 2024 | HKD | 3.49 | 3.53 | 3.46 | 3.5 | 3.5 | +0.03 (+0.86%) | 7,973,738 |
9 Sep 2024 | HKD | 3.53 | 3.56 | 3.42 | 3.47 | 3.47 | -0.09 (-2.53%) | 26,069,607 |
5 Sep 2024 | HKD | 3.62 | 3.65 | 3.55 | 3.56 | 3.56 | -0.06 (-1.66%) | 9,091,021 |
4 Sep 2024 | HKD | 3.61 | 3.65 | 3.56 | 3.62 | 3.62 | +0.01 (+0.28%) | 10,856,849 |
3 Sep 2024 | HKD | 3.55 | 3.62 | 3.53 | 3.61 | 3.61 | +0.04 (+1.12%) | 9,300,586 |
2 Sep 2024 | HKD | 3.57 | 3.62 | 3.52 | 3.57 | 3.57 | -0.01 (-0.28%) | 5,512,000 |
30 Aug 2024 | HKD | 3.52 | 3.62 | 3.52 | 3.58 | 3.58 | +0.05 (+1.42%) | 11,829,600 |
29 Aug 2024 | HKD | 3.54 | 3.56 | 3.46 | 3.53 | 3.53 | +0.01 (+0.28%) | 11,772,660 |
28 Aug 2024 | HKD | 3.58 | 3.61 | 3.49 | 3.52 | 3.52 | -0.06 (-1.68%) | 16,227,351 |
27 Aug 2024 | HKD | 3.52 | 3.6 | 3.43 | 3.58 | 3.58 | +0.06 (+1.70%) | 18,563,627 |
26 Aug 2024 | HKD | 3.66 | 3.66 | 3.38 | 3.52 | 3.52 | -0.15 (-4.09%) | 48,880,000 |
23 Aug 2024 | HKD | 3.65 | 3.68 | 3.6 | 3.67 | 3.67 | -0.01 (-0.27%) | 5,734,698 |
22 Aug 2024 | HKD | 3.67 | 3.73 | 3.58 | 3.68 | 3.68 | 0.0 (0.0%) | 7,823,333 |
21 Aug 2024 | HKD | 3.65 | 3.7 | 3.62 | 3.68 | 3.68 | 0.0 (0.0%) | 4,080,817 |
20 Aug 2024 | HKD | 3.67 | 3.71 | 3.64 | 3.68 | 3.68 | 0.0 (0.0%) | 8,151,000 |
19 Aug 2024 | HKD | 3.61 | 3.7 | 3.61 | 3.68 | 3.68 | +0.06 (+1.66%) | 9,320,000 |
16 Aug 2024 | HKD | 3.68 | 3.72 | 3.6 | 3.62 | 3.62 | -0.03 (-0.82%) | 10,913,000 |
15 Aug 2024 | HKD | 3.58 | 3.68 | 3.57 | 3.65 | 3.65 | +0.03 (+0.83%) | 8,011,898 |
14 Aug 2024 | HKD | 3.7 | 3.7 | 3.59 | 3.62 | 3.62 | -0.08 (-2.16%) | 15,044,000 |
13 Aug 2024 | HKD | 3.78 | 3.78 | 3.65 | 3.7 | 3.7 | -0.02 (-0.54%) | 11,390,691 |
12 Aug 2024 | HKD | 3.69 | 3.79 | 3.69 | 3.72 | 3.72 | +0.08 (+2.20%) | 18,305,703 |
9 Aug 2024 | HKD | 3.58 | 3.69 | 3.54 | 3.64 | 3.64 | +0.1 (+2.82%) | 18,197,639 |
8 Aug 2024 | HKD | 3.55 | 3.6 | 3.51 | 3.54 | 3.54 | -0.02 (-0.56%) | 6,625,734 |