Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | HKD | 7.95 | 7.97 | 7.68 | 7.9 | 7.9 | +0.23 (+3.00%) | 1,947,000 |
19 Sep 2024 | HKD | 7.51 | 7.87 | 7.51 | 7.67 | 7.67 | +0.26 (+3.51%) | 3,444,000 |
17 Sep 2024 | HKD | 7.61 | 7.62 | 7.35 | 7.41 | 7.41 | -0.19 (-2.50%) | 926,000 |
16 Sep 2024 | HKD | 7.8 | 7.91 | 7.6 | 7.6 | 7.6 | -0.3 (-3.80%) | 328,000 |
13 Sep 2024 | HKD | 7.38 | 7.94 | 7.32 | 7.9 | 7.9 | +0.66 (+9.12%) | 4,017,000 |
12 Sep 2024 | HKD | 7 | 7.32 | 7 | 7.24 | 7.24 | +0.3 (+4.32%) | 2,838,000 |
11 Sep 2024 | HKD | 7.08 | 7.3 | 6.93 | 6.94 | 6.94 | -0.13 (-1.84%) | 3,298,000 |
10 Sep 2024 | HKD | 7.41 | 7.41 | 7 | 7.07 | 7.07 | -0.34 (-4.59%) | 4,404,000 |
9 Sep 2024 | HKD | 7.67 | 7.67 | 7.38 | 7.41 | 7.41 | -0.26 (-3.39%) | 1,398,000 |
5 Sep 2024 | HKD | 7.91 | 7.91 | 7.61 | 7.67 | 7.67 | -0.13 (-1.67%) | 1,474,000 |
4 Sep 2024 | HKD | 7.64 | 7.8 | 7.36 | 7.8 | 7.8 | +0.17 (+2.23%) | 2,382,000 |
3 Sep 2024 | HKD | 7.58 | 7.71 | 7.54 | 7.63 | 7.63 | +0.05 (+0.66%) | 2,578,000 |
2 Sep 2024 | HKD | 7.88 | 7.88 | 7.58 | 7.58 | 7.58 | -0.3 (-3.81%) | 1,662,000 |
30 Aug 2024 | HKD | 7.75 | 7.96 | 7.64 | 7.88 | 7.88 | +0.13 (+1.68%) | 3,152,000 |
29 Aug 2024 | HKD | 7.38 | 7.9 | 7.38 | 7.75 | 7.75 | +0.37 (+5.01%) | 4,610,000 |
28 Aug 2024 | HKD | 7.45 | 7.5 | 7.35 | 7.38 | 7.38 | -0.02 (-0.27%) | 1,600,453 |
27 Aug 2024 | HKD | 7.46 | 7.52 | 7.35 | 7.4 | 7.4 | -0.1 (-1.33%) | 2,222,000 |
26 Aug 2024 | HKD | 7.4 | 7.5 | 7.35 | 7.5 | 7.5 | +0.1 (+1.35%) | 1,376,000 |
23 Aug 2024 | HKD | 7.38 | 7.47 | 7.33 | 7.4 | 7.4 | -0.02 (-0.27%) | 920,000 |
22 Aug 2024 | HKD | 7.45 | 7.47 | 7.3 | 7.42 | 7.42 | +0.03 (+0.41%) | 2,292,000 |
21 Aug 2024 | HKD | 7.34 | 7.51 | 7.32 | 7.39 | 7.39 | +0.02 (+0.27%) | 1,849,000 |
20 Aug 2024 | HKD | 7.47 | 7.5 | 7.28 | 7.37 | 7.37 | -0.16 (-2.12%) | 3,084,000 |
19 Aug 2024 | HKD | 7.12 | 7.56 | 7.09 | 7.53 | 7.53 | +0.43 (+6.06%) | 3,482,000 |
16 Aug 2024 | HKD | 6.92 | 7.15 | 6.92 | 7.1 | 7.1 | +0.22 (+3.20%) | 1,266,000 |
15 Aug 2024 | HKD | 6.95 | 7.05 | 6.76 | 6.88 | 6.88 | -0.04 (-0.58%) | 4,678,000 |
14 Aug 2024 | HKD | 7.15 | 7.15 | 6.89 | 6.92 | 6.92 | -0.23 (-3.22%) | 1,118,000 |
13 Aug 2024 | HKD | 7.15 | 7.25 | 7.03 | 7.15 | 7.15 | -0.04 (-0.56%) | 1,218,000 |
12 Aug 2024 | HKD | 7.04 | 7.25 | 6.93 | 7.19 | 7.19 | +0.18 (+2.57%) | 2,406,000 |
9 Aug 2024 | HKD | 6.78 | 7.07 | 6.78 | 7.01 | 7.01 | +0.27 (+4.01%) | 3,014,000 |
8 Aug 2024 | HKD | 6.84 | 6.89 | 6.56 | 6.74 | 6.74 | -0.06 (-0.88%) | 1,732,000 |