Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | HKD | 5.01 | 5.13 | 5.01 | 5.1 | 5.1 | +0.01 (+0.20%) | 874,200 |
6 Aug 2024 | HKD | 5.03 | 5.09 | 4.92 | 5.09 | 5.09 | +0.11 (+2.21%) | 1,339,400 |
5 Aug 2024 | HKD | 4.98 | 5.12 | 4.91 | 4.98 | 4.98 | -0.17 (-3.30%) | 1,716,800 |
2 Aug 2024 | HKD | 4.9 | 5.15 | 4.9 | 5.15 | 5.15 | +0.08 (+1.58%) | 1,009,200 |
1 Aug 2024 | HKD | 5.18 | 5.18 | 5.02 | 5.07 | 5.07 | -0.02 (-0.39%) | 1,175,200 |
31 Jul 2024 | HKD | 5.01 | 5.2 | 4.87 | 5.09 | 5.09 | +0.24 (+4.95%) | 3,159,200 |
30 Jul 2024 | HKD | 4.87 | 4.9 | 4.85 | 4.85 | 4.85 | -0.04 (-0.82%) | 424,800 |
29 Jul 2024 | HKD | 4.91 | 4.95 | 4.88 | 4.89 | 4.89 | -0.02 (-0.41%) | 602,400 |
26 Jul 2024 | HKD | 4.87 | 4.94 | 4.82 | 4.91 | 4.91 | +0.1 (+2.08%) | 619,400 |
25 Jul 2024 | HKD | 4.9 | 4.9 | 4.81 | 4.81 | 4.81 | -0.05 (-1.03%) | 536,800 |
24 Jul 2024 | HKD | 4.91 | 4.96 | 4.86 | 4.86 | 4.86 | -0.06 (-1.22%) | 617,600 |
23 Jul 2024 | HKD | 5 | 5 | 4.9 | 4.92 | 4.92 | -0.08 (-1.60%) | 668,200 |
22 Jul 2024 | HKD | 5 | 5.03 | 4.93 | 5 | 5 | +0.07 (+1.42%) | 744,194 |
19 Jul 2024 | HKD | 4.85 | 4.94 | 4.85 | 4.93 | 4.93 | +0.01 (+0.20%) | 573,200 |
18 Jul 2024 | HKD | 4.86 | 4.94 | 4.86 | 4.92 | 4.92 | +0.03 (+0.61%) | 695,800 |
17 Jul 2024 | HKD | 4.89 | 4.9 | 4.87 | 4.89 | 4.89 | +0.03 (+0.62%) | 486,000 |
16 Jul 2024 | HKD | 4.86 | 4.9 | 4.85 | 4.86 | 4.86 | -0.02 (-0.41%) | 406,600 |
15 Jul 2024 | HKD | 5.05 | 5.05 | 4.85 | 4.88 | 4.88 | -0.07 (-1.41%) | 780,200 |
12 Jul 2024 | HKD | 4.93 | 4.97 | 4.92 | 4.95 | 4.95 | +0.06 (+1.23%) | 741,600 |
11 Jul 2024 | HKD | 4.82 | 4.91 | 4.82 | 4.89 | 4.89 | +0.09 (+1.88%) | 1,533,200 |
10 Jul 2024 | HKD | 4.85 | 4.9 | 4.78 | 4.8 | 4.8 | -0.02 (-0.41%) | 622,000 |
9 Jul 2024 | HKD | 4.82 | 4.86 | 4.72 | 4.82 | 4.82 | +0.04 (+0.84%) | 1,211,600 |
8 Jul 2024 | HKD | 4.95 | 4.97 | 4.74 | 4.78 | 4.78 | -0.17 (-3.43%) | 1,832,400 |
5 Jul 2024 | HKD | 5.02 | 5.02 | 4.92 | 4.95 | 4.95 | -0.01 (-0.20%) | 891,000 |
4 Jul 2024 | HKD | 5.07 | 5.07 | 4.96 | 4.96 | 4.96 | -0.06 (-1.20%) | 590,000 |
3 Jul 2024 | HKD | 4.95 | 5.02 | 4.94 | 5.02 | 5.02 | +0.08 (+1.62%) | 903,200 |
2 Jul 2024 | HKD | 4.94 | 5.01 | 4.92 | 4.94 | 4.94 | 0.0 (0.0%) | 1,062,800 |
28 Jun 2024 | HKD | 4.94 | 5.02 | 4.89 | 4.94 | 4.94 | -0.02 (-0.40%) | 878,600 |
27 Jun 2024 | HKD | 5.05 | 5.08 | 4.93 | 4.96 | 4.96 | -0.12 (-2.36%) | 1,387,800 |
26 Jun 2024 | HKD | 5.01 | 5.08 | 4.98 | 5.08 | 5.08 | +0.03 (+0.59%) | 739,000 |