Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2024 | HKD | 2.94 | 3.05 | 2.93 | 3.03 | 3.03 | +0.08 (+2.71%) | 3,649,000 |
5 Aug 2024 | HKD | 2.98 | 3.04 | 2.9 | 2.95 | 2.95 | -0.05 (-1.67%) | 4,409,000 |
2 Aug 2024 | HKD | 3.01 | 3.03 | 2.95 | 3 | 3 | -0.01 (-0.33%) | 2,237,000 |
1 Aug 2024 | HKD | 3.05 | 3.08 | 2.98 | 3.01 | 3.01 | -0.04 (-1.31%) | 1,763,928 |
31 Jul 2024 | HKD | 2.92 | 3.06 | 2.92 | 3.05 | 3.05 | +0.13 (+4.45%) | 2,569,169 |
30 Jul 2024 | HKD | 2.97 | 2.97 | 2.88 | 2.92 | 2.92 | -0.04 (-1.35%) | 6,846,939 |
29 Jul 2024 | HKD | 3.02 | 3.07 | 2.96 | 2.96 | 2.96 | -0.04 (-1.33%) | 2,852,000 |
26 Jul 2024 | HKD | 3.03 | 3.06 | 2.98 | 3 | 3 | +0.01 (+0.33%) | 3,791,000 |
25 Jul 2024 | HKD | 3.04 | 3.04 | 2.97 | 2.99 | 2.99 | -0.05 (-1.64%) | 5,036,120 |
24 Jul 2024 | HKD | 3.08 | 3.1 | 3.02 | 3.04 | 3.04 | -0.04 (-1.30%) | 3,532,120 |
23 Jul 2024 | HKD | 3.14 | 3.2 | 3.07 | 3.08 | 3.08 | -0.05 (-1.60%) | 3,946,000 |
22 Jul 2024 | HKD | 3.15 | 3.15 | 3.1 | 3.13 | 3.13 | 0.0 (0.0%) | 1,383,900 |
19 Jul 2024 | HKD | 3.19 | 3.19 | 3.12 | 3.13 | 3.13 | -0.06 (-1.88%) | 3,292,000 |
18 Jul 2024 | HKD | 3.17 | 3.22 | 3.17 | 3.19 | 3.19 | 0.0 (0.0%) | 1,132,107 |
17 Jul 2024 | HKD | 3.17 | 3.23 | 3.17 | 3.19 | 3.19 | +0.01 (+0.31%) | 1,018,000 |
16 Jul 2024 | HKD | 3.27 | 3.27 | 3.15 | 3.18 | 3.18 | -0.07 (-2.15%) | 4,913,225 |
15 Jul 2024 | HKD | 3.34 | 3.34 | 3.23 | 3.25 | 3.25 | -0.09 (-2.69%) | 2,072,000 |
12 Jul 2024 | HKD | 3.3 | 3.38 | 3.29 | 3.34 | 3.34 | +0.09 (+2.77%) | 4,386,000 |
11 Jul 2024 | HKD | 3.2 | 3.27 | 3.16 | 3.25 | 3.25 | +0.11 (+3.50%) | 4,702,728 |
10 Jul 2024 | HKD | 3.2 | 3.23 | 3.13 | 3.14 | 3.14 | -0.03 (-0.95%) | 4,108,020 |
9 Jul 2024 | HKD | 3.21 | 3.21 | 3.13 | 3.17 | 3.17 | -0.02 (-0.63%) | 4,200,000 |
8 Jul 2024 | HKD | 3.25 | 3.3 | 3.19 | 3.19 | 3.19 | -0.06 (-1.85%) | 3,246,000 |
5 Jul 2024 | HKD | 3.29 | 3.3 | 3.23 | 3.25 | 3.25 | -0.04 (-1.22%) | 3,851,000 |
4 Jul 2024 | HKD | 3.42 | 3.42 | 3.25 | 3.29 | 3.29 | -0.08 (-2.37%) | 6,289,000 |
3 Jul 2024 | HKD | 3.3 | 3.4 | 3.3 | 3.37 | 3.37 | +0.07 (+2.12%) | 6,045,636 |
2 Jul 2024 | HKD | 3.24 | 3.35 | 3.24 | 3.3 | 3.3 | +0.05 (+1.54%) | 4,301,065 |
28 Jun 2024 | HKD | 3.24 | 3.32 | 3.23 | 3.25 | 3.25 | +0.01 (+0.31%) | 4,880,065 |
27 Jun 2024 | HKD | 3.3 | 3.33 | 3.23 | 3.24 | 3.24 | -0.1 (-2.99%) | 10,203,131 |
26 Jun 2024 | HKD | 3.43 | 3.43 | 3.28 | 3.34 | 3.34 | -0.12 (-3.47%) | 15,156,000 |
25 Jun 2024 | HKD | 3.43 | 3.51 | 3.43 | 3.46 | 3.46 | +0.01 (+0.29%) | 2,418,000 |