Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
25 Jul 2024 | HKD | 4.57 | 4.57 | 4.45 | 4.52 | 4.52 | -0.05 (-1.09%) | 2,586,150 |
24 Jul 2024 | HKD | 4.49 | 4.61 | 4.49 | 4.57 | 4.57 | +0.08 (+1.78%) | 3,579,488 |
23 Jul 2024 | HKD | 4.53 | 4.6 | 4.45 | 4.49 | 4.49 | -0.04 (-0.88%) | 2,289,000 |
22 Jul 2024 | HKD | 4.51 | 4.56 | 4.4 | 4.53 | 4.53 | +0.03 (+0.67%) | 2,250,000 |
19 Jul 2024 | HKD | 4.65 | 4.65 | 4.5 | 4.5 | 4.5 | -0.15 (-3.23%) | 6,642,000 |
18 Jul 2024 | HKD | 4.54 | 4.68 | 4.52 | 4.65 | 4.65 | +0.13 (+2.88%) | 3,652,800 |
17 Jul 2024 | HKD | 4.69 | 4.69 | 4.51 | 4.52 | 4.52 | -0.16 (-3.42%) | 4,176,019 |
16 Jul 2024 | HKD | 4.59 | 4.69 | 4.53 | 4.68 | 4.68 | +0.1 (+2.18%) | 3,551,000 |
15 Jul 2024 | HKD | 4.55 | 4.59 | 4.48 | 4.58 | 4.58 | +0.05 (+1.10%) | 2,421,000 |
12 Jul 2024 | HKD | 4.5 | 4.6 | 4.5 | 4.53 | 4.53 | +0.03 (+0.67%) | 4,573,800 |
11 Jul 2024 | HKD | 4.41 | 4.53 | 4.41 | 4.5 | 4.5 | +0.13 (+2.97%) | 5,055,600 |
10 Jul 2024 | HKD | 4.41 | 4.42 | 4.28 | 4.37 | 4.37 | -0.08 (-1.80%) | 8,579,000 |
9 Jul 2024 | HKD | 4.5 | 4.63 | 4.41 | 4.45 | 4.45 | -0.03 (-0.67%) | 3,375,148 |
8 Jul 2024 | HKD | 4.4 | 4.48 | 4.28 | 4.48 | 4.48 | +0.08 (+1.82%) | 6,096,600 |
5 Jul 2024 | HKD | 4.43 | 4.47 | 4.3 | 4.4 | 4.4 | -0.03 (-0.68%) | 8,112,000 |
4 Jul 2024 | HKD | 4.62 | 4.67 | 4.32 | 4.43 | 4.43 | -0.2 (-4.32%) | 13,160,300 |
3 Jul 2024 | HKD | 4.71 | 4.84 | 4.48 | 4.63 | 4.63 | -0.67 (-12.64%) | 23,256,047 |
2 Jul 2024 | HKD | 5.32 | 5.45 | 5.27 | 5.3 | 5.3 | -0.01 (-0.19%) | 1,898,279 |
28 Jun 2024 | HKD | 5.18 | 5.32 | 5.14 | 5.31 | 5.31 | +0.15 (+2.91%) | 3,086,500 |
27 Jun 2024 | HKD | 5.33 | 5.33 | 5.11 | 5.16 | 5.16 | -0.21 (-3.91%) | 3,569,000 |
26 Jun 2024 | HKD | 5.41 | 5.45 | 5.3 | 5.37 | 5.37 | -0.06 (-1.10%) | 3,530,565 |
25 Jun 2024 | HKD | 5.34 | 5.45 | 5.34 | 5.43 | 5.43 | +0.08 (+1.50%) | 4,649,400 |
24 Jun 2024 | HKD | 5.5 | 5.55 | 5.3 | 5.35 | 5.35 | -0.16 (-2.90%) | 1,754,700 |
21 Jun 2024 | HKD | 5.65 | 5.65 | 5.45 | 5.51 | 5.51 | -0.11 (-1.96%) | 3,253,516 |