Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | HKD | 3.57 | 3.67 | 3.57 | 3.65 | 3.65 | +0.08 (+2.24%) | 11,092,527 |
2 Jul 2024 | HKD | 3.65 | 3.69 | 3.56 | 3.57 | 3.57 | -0.04 (-1.11%) | 12,812,161 |
28 Jun 2024 | HKD | 3.6 | 3.66 | 3.6 | 3.61 | 3.61 | -0.01 (-0.28%) | 9,110,000 |
27 Jun 2024 | HKD | 3.69 | 3.69 | 3.6 | 3.62 | 3.62 | -0.09 (-2.43%) | 7,674,000 |
26 Jun 2024 | HKD | 3.66 | 3.72 | 3.65 | 3.71 | 3.71 | +0.02 (+0.54%) | 9,567,583 |
25 Jun 2024 | HKD | 3.7 | 3.72 | 3.64 | 3.69 | 3.69 | 0.0 (0.0%) | 15,454,943 |
24 Jun 2024 | HKD | 3.78 | 3.78 | 3.64 | 3.69 | 3.69 | -0.07 (-1.86%) | 14,422,543 |
21 Jun 2024 | HKD | 3.78 | 3.8 | 3.72 | 3.76 | 3.76 | -0.03 (-0.79%) | 14,338,325 |
20 Jun 2024 | HKD | 3.89 | 3.89 | 3.77 | 3.79 | 3.79 | -0.09 (-2.32%) | 11,787,708 |
19 Jun 2024 | HKD | 3.79 | 3.9 | 3.79 | 3.88 | 3.88 | +0.09 (+2.37%) | 11,753,568 |
18 Jun 2024 | HKD | 3.8 | 3.86 | 3.78 | 3.79 | 3.79 | 0.0 (0.0%) | 6,639,687 |
17 Jun 2024 | HKD | 3.8 | 3.84 | 3.72 | 3.79 | 3.79 | -0.01 (-0.26%) | 10,781,000 |
14 Jun 2024 | HKD | 3.83 | 3.84 | 3.74 | 3.8 | 3.8 | -0.04 (-1.04%) | 14,897,698 |
13 Jun 2024 | HKD | 3.83 | 3.87 | 3.8 | 3.84 | 3.84 | +0.02 (+0.52%) | 14,021,000 |
12 Jun 2024 | HKD | 3.93 | 3.96 | 3.78 | 3.82 | 3.82 | -0.15 (-3.78%) | 24,964,958 |
11 Jun 2024 | HKD | 3.98 | 4 | 3.81 | 3.97 | 3.97 | +0.01 (+0.25%) | 23,942,526 |
7 Jun 2024 | HKD | 4.08 | 4.09 | 3.96 | 3.96 | 3.96 | -0.04 (-1%) | 38,290,621 |
6 Jun 2024 | HKD | 4.04 | 4.13 | 3.99 | 4 | 4 | -0.03 (-0.74%) | 11,032,389 |
5 Jun 2024 | HKD | 4.04 | 4.1 | 3.98 | 4.03 | 4.03 | +0.04 (+1.00%) | 16,083,000 |
4 Jun 2024 | HKD | 3.95 | 4.03 | 3.92 | 3.99 | 3.99 | +0.03 (+0.76%) | 13,748,544 |
3 Jun 2024 | HKD | 3.88 | 4.02 | 3.88 | 3.96 | 3.96 | +0.09 (+2.33%) | 25,581,313 |
31 May 2024 | HKD | 3.93 | 3.96 | 3.84 | 3.87 | 3.87 | 0.0 (0.0%) | 52,638,998 |
30 May 2024 | HKD | 3.94 | 3.97 | 3.85 | 3.87 | 3.87 | -0.07 (-1.78%) | 18,384,105 |
29 May 2024 | HKD | 4.08 | 4.09 | 3.93 | 3.94 | 3.94 | -0.13 (-3.19%) | 23,439,000 |
28 May 2024 | HKD | 4.12 | 4.18 | 4.06 | 4.07 | 4.07 | -0.04 (-0.97%) | 15,387,500 |
27 May 2024 | HKD | 4.06 | 4.12 | 3.94 | 4.11 | 4.11 | +0.07 (+1.73%) | 17,329,758 |
24 May 2024 | HKD | 4.11 | 4.11 | 3.98 | 4.04 | 4.04 | -0.21 (-4.94%) | 21,167,507 |
23 May 2024 | HKD | 4.37 | 4.37 | 4.21 | 4.25 | 4.25 | -0.12 (-2.75%) | 22,899,747 |
22 May 2024 | HKD | 4.44 | 4.44 | 4.34 | 4.37 | 4.37 | -0.05 (-1.13%) | 25,351,704 |
21 May 2024 | HKD | 4.52 | 4.58 | 4.38 | 4.42 | 4.42 | -0.1 (-2.21%) | 17,550,948 |