Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | HKD | 4.02 | 4.05 | 3.98 | 4.04 | 4.04 | +0.03 (+0.75%) | 978,000 |
19 Sep 2024 | HKD | 4.04 | 4.07 | 4 | 4.01 | 4.01 | -0.04 (-0.99%) | 886,000 |
17 Sep 2024 | HKD | 4.08 | 4.08 | 4.01 | 4.05 | 4.05 | +0.01 (+0.25%) | 906,000 |
16 Sep 2024 | HKD | 4.03 | 4.07 | 3.99 | 4.04 | 4.04 | +0.01 (+0.25%) | 736,000 |
13 Sep 2024 | HKD | 3.96 | 4.03 | 3.96 | 4.03 | 4.03 | +0.05 (+1.26%) | 873,164 |
12 Sep 2024 | HKD | 4.08 | 4.08 | 3.95 | 3.98 | 3.98 | -0.07 (-1.73%) | 972,000 |
11 Sep 2024 | HKD | 4.1 | 4.1 | 4 | 4.05 | 4.05 | +0.03 (+0.75%) | 1,240,000 |
10 Sep 2024 | HKD | 4.05 | 4.14 | 4.02 | 4.02 | 4.02 | -0.09 (-2.19%) | 1,252,000 |
9 Sep 2024 | HKD | 4 | 4.12 | 3.96 | 4.11 | 4.11 | +0.06 (+1.48%) | 3,556,194 |
5 Sep 2024 | HKD | 4.12 | 4.14 | 3.91 | 4.05 | 4.05 | -0.34 (-7.74%) | 1,448,000 |
4 Sep 2024 | HKD | 4.38 | 4.4 | 4.34 | 4.39 | 4.39 | -0.05 (-1.13%) | 1,492,000 |
3 Sep 2024 | HKD | 4.44 | 4.45 | 4.38 | 4.44 | 4.44 | -0.03 (-0.67%) | 1,622,000 |
2 Sep 2024 | HKD | 4.42 | 4.47 | 4.4 | 4.47 | 4.47 | +0.07 (+1.59%) | 1,186,000 |
30 Aug 2024 | HKD | 4.38 | 4.53 | 4.33 | 4.4 | 4.4 | +0.07 (+1.62%) | 3,629,698 |
29 Aug 2024 | HKD | 4.36 | 4.36 | 4.28 | 4.33 | 4.33 | -0.03 (-0.69%) | 1,234,000 |
28 Aug 2024 | HKD | 4.36 | 4.4 | 4.3 | 4.36 | 4.36 | -0.03 (-0.68%) | 878,000 |
27 Aug 2024 | HKD | 4.35 | 4.4 | 4.26 | 4.39 | 4.39 | +0.12 (+2.81%) | 5,232,000 |
26 Aug 2024 | HKD | 4.06 | 4.28 | 4.06 | 4.27 | 4.27 | +0.28 (+7.02%) | 7,634,000 |
23 Aug 2024 | HKD | 3.65 | 4 | 3.63 | 3.99 | 3.99 | +0.33 (+9.02%) | 5,988,000 |
22 Aug 2024 | HKD | 3.68 | 3.68 | 3.62 | 3.66 | 3.66 | 0.0 (0.0%) | 432,000 |
21 Aug 2024 | HKD | 3.62 | 3.66 | 3.61 | 3.66 | 3.66 | +0.04 (+1.10%) | 786,000 |
20 Aug 2024 | HKD | 3.63 | 3.63 | 3.58 | 3.62 | 3.62 | -0.03 (-0.82%) | 334,000 |
19 Aug 2024 | HKD | 3.67 | 3.7 | 3.65 | 3.65 | 3.65 | +0.02 (+0.55%) | 264,000 |
16 Aug 2024 | HKD | 3.64 | 3.68 | 3.61 | 3.63 | 3.63 | -0.03 (-0.82%) | 496,000 |
15 Aug 2024 | HKD | 3.6 | 3.67 | 3.6 | 3.66 | 3.66 | +0.09 (+2.52%) | 584,000 |
14 Aug 2024 | HKD | 3.58 | 3.6 | 3.57 | 3.57 | 3.57 | -0.03 (-0.83%) | 220,000 |
13 Aug 2024 | HKD | 3.56 | 3.6 | 3.54 | 3.6 | 3.6 | +0.05 (+1.41%) | 276,000 |
12 Aug 2024 | HKD | 3.6 | 3.61 | 3.55 | 3.55 | 3.55 | -0.05 (-1.39%) | 294,000 |
9 Aug 2024 | HKD | 3.53 | 3.63 | 3.53 | 3.6 | 3.6 | +0.07 (+1.98%) | 410,000 |
8 Aug 2024 | HKD | 3.55 | 3.57 | 3.45 | 3.53 | 3.53 | -0.02 (-0.56%) | 1,563,004 |