Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | HKD | 5.39 | 5.53 | 5.32 | 5.33 | 5.33 | -0.02 (-0.37%) | 19,579,000 |
19 Sep 2024 | HKD | 5.42 | 5.48 | 5.33 | 5.35 | 5.35 | +0.05 (+0.94%) | 8,198,000 |
17 Sep 2024 | HKD | 5.28 | 5.32 | 5.24 | 5.3 | 5.3 | -0.02 (-0.38%) | 1,125,000 |
16 Sep 2024 | HKD | 5.39 | 5.39 | 5.25 | 5.32 | 5.32 | -0.07 (-1.30%) | 1,204,000 |
13 Sep 2024 | HKD | 5.28 | 5.44 | 5.28 | 5.39 | 5.39 | +0.09 (+1.70%) | 4,464,000 |
12 Sep 2024 | HKD | 5.3 | 5.36 | 5.23 | 5.3 | 5.3 | +0.01 (+0.19%) | 8,441,000 |
11 Sep 2024 | HKD | 5.38 | 5.38 | 5.26 | 5.29 | 5.29 | -0.06 (-1.12%) | 5,618,105 |
10 Sep 2024 | HKD | 5.29 | 5.4 | 5.27 | 5.35 | 5.35 | +0.06 (+1.13%) | 4,656,000 |
9 Sep 2024 | HKD | 5.47 | 5.47 | 5.28 | 5.29 | 5.29 | -0.2 (-3.64%) | 4,592,799 |
5 Sep 2024 | HKD | 5.46 | 5.51 | 5.42 | 5.49 | 5.49 | +0.01 (+0.18%) | 3,233,241 |
4 Sep 2024 | HKD | 5.49 | 5.51 | 5.4 | 5.48 | 5.48 | -0.05 (-0.90%) | 3,419,900 |
3 Sep 2024 | HKD | 5.57 | 5.61 | 5.38 | 5.53 | 5.53 | -0.09 (-1.60%) | 10,527,240 |
2 Sep 2024 | HKD | 5.6 | 5.63 | 5.47 | 5.62 | 5.62 | 0.0 (0.0%) | 4,499,000 |
30 Aug 2024 | HKD | 5.69 | 5.71 | 5.61 | 5.62 | 5.62 | -0.1 (-1.75%) | 4,797,000 |
29 Aug 2024 | HKD | 5.83 | 5.83 | 5.66 | 5.72 | 5.72 | -0.11 (-1.89%) | 4,046,000 |
28 Aug 2024 | HKD | 5.86 | 5.91 | 5.8 | 5.83 | 5.83 | -0.06 (-1.02%) | 3,210,823 |
27 Aug 2024 | HKD | 5.84 | 5.97 | 5.77 | 5.89 | 5.89 | 0.0 (0.0%) | 4,336,800 |
26 Aug 2024 | HKD | 5.81 | 5.91 | 5.78 | 5.89 | 5.89 | +0.11 (+1.90%) | 3,433,000 |
23 Aug 2024 | HKD | 5.87 | 5.87 | 5.7 | 5.78 | 5.78 | -0.11 (-1.87%) | 2,855,000 |
22 Aug 2024 | HKD | 5.92 | 5.97 | 5.83 | 5.89 | 5.89 | -0.02 (-0.34%) | 3,430,000 |
21 Aug 2024 | HKD | 5.95 | 6 | 5.77 | 5.91 | 5.91 | +0.01 (+0.17%) | 6,103,000 |
20 Aug 2024 | HKD | 6.06 | 6.07 | 5.81 | 5.9 | 5.9 | -0.18 (-2.96%) | 4,729,000 |
19 Aug 2024 | HKD | 5.93 | 6.18 | 5.93 | 6.08 | 6.08 | +0.14 (+2.36%) | 4,092,000 |
16 Aug 2024 | HKD | 5.9 | 5.98 | 5.89 | 5.94 | 5.94 | +0.04 (+0.68%) | 4,522,000 |
15 Aug 2024 | HKD | 5.91 | 5.91 | 5.85 | 5.9 | 5.9 | +0.01 (+0.17%) | 3,795,000 |
14 Aug 2024 | HKD | 5.91 | 5.94 | 5.87 | 5.89 | 5.89 | -0.02 (-0.34%) | 8,054,000 |
13 Aug 2024 | HKD | 5.92 | 5.95 | 5.85 | 5.91 | 5.91 | +0.02 (+0.34%) | 3,776,680 |
12 Aug 2024 | HKD | 5.92 | 5.94 | 5.85 | 5.89 | 5.89 | +0.03 (+0.51%) | 3,576,000 |
9 Aug 2024 | HKD | 5.72 | 5.91 | 5.72 | 5.86 | 5.86 | +0.15 (+2.63%) | 3,772,000 |
8 Aug 2024 | HKD | 5.76 | 5.76 | 5.62 | 5.71 | 5.71 | -0.02 (-0.35%) | 2,075,000 |