Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2024 | HKD | 4.28 | 4.33 | 4.24 | 4.3 | 4.3 | +0.05 (+1.18%) | 2,637,000 |
4 Sep 2024 | HKD | 4.24 | 4.26 | 4.19 | 4.25 | 4.25 | -0.01 (-0.23%) | 3,892,200 |
3 Sep 2024 | HKD | 4.24 | 4.29 | 4.19 | 4.26 | 4.26 | +0.02 (+0.47%) | 3,289,000 |
2 Sep 2024 | HKD | 4.38 | 4.38 | 4.12 | 4.24 | 4.24 | -0.15 (-3.42%) | 7,911,000 |
30 Aug 2024 | HKD | 4.4 | 4.47 | 4.36 | 4.39 | 4.39 | +0.02 (+0.46%) | 2,898,800 |
29 Aug 2024 | HKD | 4.41 | 4.41 | 4.34 | 4.37 | 4.37 | -0.04 (-0.91%) | 1,640,603 |
28 Aug 2024 | HKD | 4.45 | 4.45 | 4.35 | 4.41 | 4.41 | -0.04 (-0.90%) | 1,105,000 |
27 Aug 2024 | HKD | 4.39 | 4.46 | 4.35 | 4.45 | 4.45 | +0.07 (+1.60%) | 1,582,000 |
26 Aug 2024 | HKD | 4.35 | 4.38 | 4.33 | 4.38 | 4.38 | +0.02 (+0.46%) | 2,290,000 |
23 Aug 2024 | HKD | 4.39 | 4.39 | 4.32 | 4.36 | 4.36 | -0.03 (-0.68%) | 2,675,000 |
22 Aug 2024 | HKD | 4.4 | 4.4 | 4.34 | 4.39 | 4.39 | -0.01 (-0.23%) | 1,445,000 |
21 Aug 2024 | HKD | 4.41 | 4.41 | 4.35 | 4.4 | 4.4 | -0.01 (-0.23%) | 2,555,000 |
20 Aug 2024 | HKD | 4.44 | 4.44 | 4.37 | 4.41 | 4.41 | +0.01 (+0.23%) | 1,504,100 |
19 Aug 2024 | HKD | 4.43 | 4.46 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 847,400 |
16 Aug 2024 | HKD | 4.4 | 4.43 | 4.39 | 4.4 | 4.4 | +0.03 (+0.69%) | 2,043,000 |
15 Aug 2024 | HKD | 4.37 | 4.44 | 4.35 | 4.37 | 4.37 | 0.0 (0.0%) | 4,238,000 |
14 Aug 2024 | HKD | 4.42 | 4.46 | 4.36 | 4.37 | 4.37 | -0.05 (-1.13%) | 3,622,800 |
13 Aug 2024 | HKD | 4.4 | 4.42 | 4.34 | 4.42 | 4.42 | +0.03 (+0.68%) | 1,683,000 |
12 Aug 2024 | HKD | 4.4 | 4.46 | 4.38 | 4.39 | 4.39 | -0.04 (-0.90%) | 2,000,000 |
9 Aug 2024 | HKD | 4.38 | 4.45 | 4.37 | 4.43 | 4.43 | +0.04 (+0.91%) | 2,069,000 |
8 Aug 2024 | HKD | 4.42 | 4.42 | 4.32 | 4.39 | 4.39 | -0.04 (-0.90%) | 1,959,000 |
7 Aug 2024 | HKD | 4.37 | 4.43 | 4.33 | 4.43 | 4.43 | +0.08 (+1.84%) | 2,640,000 |
6 Aug 2024 | HKD | 4.31 | 4.43 | 4.31 | 4.35 | 4.35 | +0.03 (+0.69%) | 3,852,000 |
5 Aug 2024 | HKD | 4.57 | 4.57 | 4.21 | 4.32 | 4.32 | -0.22 (-4.85%) | 9,911,000 |
2 Aug 2024 | HKD | 4.64 | 4.64 | 4.5 | 4.54 | 4.54 | -0.08 (-1.73%) | 4,053,200 |
1 Aug 2024 | HKD | 4.62 | 4.7 | 4.56 | 4.62 | 4.62 | 0.0 (0.0%) | 2,714,000 |
31 Jul 2024 | HKD | 4.53 | 4.65 | 4.53 | 4.62 | 4.62 | +0.07 (+1.54%) | 2,985,000 |
30 Jul 2024 | HKD | 4.55 | 4.59 | 4.5 | 4.55 | 4.55 | -0.01 (-0.22%) | 1,790,135 |
29 Jul 2024 | HKD | 4.56 | 4.61 | 4.52 | 4.56 | 4.56 | +0.03 (+0.66%) | 1,459,000 |
26 Jul 2024 | HKD | 4.55 | 4.6 | 4.48 | 4.53 | 4.53 | +0.01 (+0.22%) | 904,000 |