Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | HKD | 2.9 | 3.03 | 2.9 | 3 | 3 | +0.11 (+3.81%) | 4,918,000 |
17 Sep 2024 | HKD | 2.84 | 2.91 | 2.84 | 2.89 | 2.89 | +0.02 (+0.70%) | 1,297,000 |
16 Sep 2024 | HKD | 2.87 | 2.89 | 2.83 | 2.87 | 2.87 | 0.0 (0.0%) | 1,312,000 |
13 Sep 2024 | HKD | 2.81 | 2.91 | 2.81 | 2.87 | 2.87 | +0.03 (+1.06%) | 2,930,000 |
12 Sep 2024 | HKD | 2.75 | 2.86 | 2.75 | 2.84 | 2.84 | +0.1 (+3.65%) | 4,893,000 |
11 Sep 2024 | HKD | 2.8 | 2.81 | 2.72 | 2.74 | 2.74 | -0.06 (-2.14%) | 7,359,845 |
10 Sep 2024 | HKD | 2.89 | 2.89 | 2.8 | 2.8 | 2.8 | -0.07 (-2.44%) | 7,520,000 |
9 Sep 2024 | HKD | 2.91 | 2.91 | 2.83 | 2.87 | 2.87 | -0.04 (-1.37%) | 4,227,000 |
5 Sep 2024 | HKD | 2.98 | 2.98 | 2.89 | 2.91 | 2.91 | -0.05 (-1.69%) | 4,664,000 |
4 Sep 2024 | HKD | 3.05 | 3.05 | 2.94 | 2.96 | 2.96 | -0.05 (-1.66%) | 2,480,000 |
3 Sep 2024 | HKD | 3.06 | 3.08 | 3 | 3.01 | 3.01 | -0.02 (-0.66%) | 1,784,000 |
2 Sep 2024 | HKD | 3.05 | 3.06 | 3 | 3.03 | 3.03 | -0.02 (-0.66%) | 5,033,000 |
30 Aug 2024 | HKD | 3.03 | 3.1 | 3.01 | 3.05 | 3.05 | +0.01 (+0.33%) | 4,532,500 |
29 Aug 2024 | HKD | 3.02 | 3.06 | 2.98 | 3.04 | 3.04 | +0.02 (+0.66%) | 2,171,000 |
28 Aug 2024 | HKD | 2.99 | 3.12 | 2.93 | 3.02 | 3.02 | +0.01 (+0.33%) | 3,737,434 |
27 Aug 2024 | HKD | 3.08 | 3.08 | 2.95 | 3.01 | 3.01 | -0.06 (-1.95%) | 4,379,000 |
26 Aug 2024 | HKD | 2.95 | 3.08 | 2.92 | 3.07 | 3.07 | +0.2 (+6.97%) | 9,337,500 |
23 Aug 2024 | HKD | 2.88 | 2.88 | 2.82 | 2.87 | 2.87 | -0.02 (-0.69%) | 4,654,985 |
22 Aug 2024 | HKD | 2.97 | 2.97 | 2.88 | 2.89 | 2.89 | -0.07 (-2.36%) | 2,924,122 |
21 Aug 2024 | HKD | 2.94 | 2.96 | 2.86 | 2.96 | 2.96 | +0.04 (+1.37%) | 3,902,622 |
20 Aug 2024 | HKD | 2.99 | 2.99 | 2.9 | 2.92 | 2.92 | -0.07 (-2.34%) | 2,523,000 |
19 Aug 2024 | HKD | 2.92 | 3 | 2.91 | 2.99 | 2.99 | +0.06 (+2.05%) | 2,315,000 |
16 Aug 2024 | HKD | 2.95 | 3 | 2.92 | 2.93 | 2.93 | -0.02 (-0.68%) | 1,759,000 |
15 Aug 2024 | HKD | 2.95 | 2.98 | 2.92 | 2.95 | 2.95 | 0.0 (0.0%) | 1,144,000 |
14 Aug 2024 | HKD | 2.97 | 2.98 | 2.92 | 2.95 | 2.95 | -0.02 (-0.67%) | 2,044,000 |
13 Aug 2024 | HKD | 3 | 3 | 2.96 | 2.97 | 2.97 | -0.02 (-0.67%) | 841,522 |
12 Aug 2024 | HKD | 3.09 | 3.09 | 2.96 | 2.99 | 2.99 | -0.01 (-0.33%) | 1,743,662 |
9 Aug 2024 | HKD | 2.97 | 3.06 | 2.97 | 3 | 3 | +0.01 (+0.33%) | 2,326,000 |
8 Aug 2024 | HKD | 3.06 | 3.06 | 2.99 | 2.99 | 2.99 | -0.08 (-2.61%) | 1,561,380 |
7 Aug 2024 | HKD | 3.05 | 3.12 | 3.01 | 3.07 | 3.07 | +0.04 (+1.32%) | 3,271,000 |