Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | HKD | 4 | 4.17 | 3.9 | 4.08 | 4.08 | +0.25 (+6.53%) | 91,362,743 |
27 Sep 2024 | HKD | 3.77 | 3.88 | 3.72 | 3.83 | 3.83 | +0.15 (+4.08%) | 62,569,841 |
26 Sep 2024 | HKD | 3.53 | 3.7 | 3.5 | 3.68 | 3.68 | +0.15 (+4.25%) | 61,638,664 |
25 Sep 2024 | HKD | 3.48 | 3.63 | 3.44 | 3.53 | 3.53 | +0.16 (+4.75%) | 75,654,865 |
24 Sep 2024 | HKD | 3.24 | 3.38 | 3.24 | 3.37 | 3.37 | +0.13 (+4.01%) | 43,947,032 |
23 Sep 2024 | HKD | 3.2 | 3.27 | 3.2 | 3.24 | 3.24 | +0.04 (+1.25%) | 22,135,973 |
20 Sep 2024 | HKD | 3.2 | 3.2 | 3.15 | 3.2 | 3.2 | +0.02 (+0.63%) | 33,825,146 |
19 Sep 2024 | HKD | 3.1 | 3.19 | 3.1 | 3.18 | 3.18 | +0.08 (+2.58%) | 24,060,153 |
17 Sep 2024 | HKD | 3.12 | 3.13 | 3.06 | 3.1 | 3.1 | -0.02 (-0.64%) | 15,919,730 |
16 Sep 2024 | HKD | 3.12 | 3.17 | 3.07 | 3.12 | 3.12 | -0.01 (-0.32%) | 8,266,000 |
13 Sep 2024 | HKD | 3.12 | 3.17 | 3.11 | 3.13 | 3.13 | +0.01 (+0.32%) | 12,377,866 |
12 Sep 2024 | HKD | 3.12 | 3.16 | 3.1 | 3.12 | 3.12 | +0.02 (+0.65%) | 26,981,000 |
11 Sep 2024 | HKD | 3.11 | 3.12 | 3.07 | 3.1 | 3.1 | -0.02 (-0.64%) | 14,597,244 |
10 Sep 2024 | HKD | 3.19 | 3.19 | 3.1 | 3.12 | 3.12 | -0.05 (-1.58%) | 26,205,188 |
9 Sep 2024 | HKD | 3.23 | 3.23 | 3.13 | 3.17 | 3.17 | -0.07 (-2.16%) | 28,871,000 |
5 Sep 2024 | HKD | 3.24 | 3.25 | 3.2 | 3.24 | 3.24 | +0.01 (+0.31%) | 22,516,866 |
4 Sep 2024 | HKD | 3.3 | 3.3 | 3.22 | 3.23 | 3.23 | -0.07 (-2.12%) | 38,743,008 |
3 Sep 2024 | HKD | 3.37 | 3.39 | 3.3 | 3.3 | 3.3 | -0.12 (-3.51%) | 43,220,031 |
2 Sep 2024 | HKD | 3.59 | 3.59 | 3.41 | 3.42 | 3.42 | -0.2 (-5.52%) | 40,665,078 |
30 Aug 2024 | HKD | 3.55 | 3.69 | 3.55 | 3.62 | 3.62 | +0.04 (+1.12%) | 24,517,789 |
29 Aug 2024 | HKD | 3.65 | 3.67 | 3.58 | 3.58 | 3.58 | -0.1 (-2.72%) | 22,198,010 |
28 Aug 2024 | HKD | 3.79 | 3.8 | 3.66 | 3.68 | 3.68 | -0.12 (-3.16%) | 12,626,108 |
27 Aug 2024 | HKD | 3.78 | 3.81 | 3.75 | 3.8 | 3.8 | +0.01 (+0.26%) | 8,631,250 |
26 Aug 2024 | HKD | 3.79 | 3.82 | 3.76 | 3.79 | 3.79 | 0.0 (0.0%) | 5,270,399 |
23 Aug 2024 | HKD | 3.75 | 3.8 | 3.74 | 3.79 | 3.79 | +0.01 (+0.26%) | 11,346,092 |
22 Aug 2024 | HKD | 3.75 | 3.78 | 3.69 | 3.78 | 3.78 | +0.05 (+1.34%) | 25,022,600 |
21 Aug 2024 | HKD | 3.75 | 3.76 | 3.7 | 3.73 | 3.73 | -0.04 (-1.06%) | 17,607,302 |
20 Aug 2024 | HKD | 3.79 | 3.8 | 3.72 | 3.77 | 3.77 | 0.0 (0.0%) | 10,271,000 |
19 Aug 2024 | HKD | 3.73 | 3.8 | 3.73 | 3.77 | 3.77 | +0.05 (+1.34%) | 12,272,011 |
16 Aug 2024 | HKD | 3.69 | 3.72 | 3.67 | 3.72 | 3.72 | +0.06 (+1.64%) | 11,396,400 |