Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2024 | HKD | 3.4 | 3.4 | 3.14 | 3.17 | 3.17 | -0.13 (-3.94%) | 1,608,300 |
2 Aug 2024 | HKD | 3.39 | 3.39 | 3.27 | 3.3 | 3.3 | -0.1 (-2.94%) | 1,055,900 |
1 Aug 2024 | HKD | 3.48 | 3.48 | 3.35 | 3.4 | 3.4 | -0.03 (-0.87%) | 787,500 |
31 Jul 2024 | HKD | 3.26 | 3.55 | 3.2 | 3.43 | 3.43 | +0.23 (+7.19%) | 3,127,400 |
30 Jul 2024 | HKD | 3.31 | 3.31 | 3.18 | 3.2 | 3.2 | -0.06 (-1.84%) | 655,600 |
29 Jul 2024 | HKD | 3.28 | 3.42 | 3.25 | 3.26 | 3.26 | 0.0 (0.0%) | 1,323,800 |
26 Jul 2024 | HKD | 3.36 | 3.36 | 3.19 | 3.26 | 3.26 | +0.04 (+1.24%) | 1,108,000 |
25 Jul 2024 | HKD | 3.37 | 3.37 | 3.17 | 3.22 | 3.22 | -0.15 (-4.45%) | 2,200,900 |
24 Jul 2024 | HKD | 3.8 | 3.8 | 3.33 | 3.37 | 3.37 | -0.29 (-7.92%) | 1,973,400 |
23 Jul 2024 | HKD | 3.75 | 3.85 | 3.65 | 3.66 | 3.66 | -0.15 (-3.94%) | 968,900 |
22 Jul 2024 | HKD | 3.79 | 3.83 | 3.68 | 3.81 | 3.81 | +0.07 (+1.87%) | 1,196,900 |
19 Jul 2024 | HKD | 3.91 | 3.91 | 3.74 | 3.74 | 3.74 | -0.16 (-4.10%) | 1,346,800 |
18 Jul 2024 | HKD | 3.98 | 3.99 | 3.85 | 3.9 | 3.9 | -0.07 (-1.76%) | 977,800 |
17 Jul 2024 | HKD | 3.99 | 4.03 | 3.92 | 3.97 | 3.97 | +0.02 (+0.51%) | 827,600 |
16 Jul 2024 | HKD | 4.12 | 4.12 | 3.93 | 3.95 | 3.95 | -0.12 (-2.95%) | 1,171,800 |
15 Jul 2024 | HKD | 4.28 | 4.28 | 4.03 | 4.07 | 4.07 | -0.16 (-3.78%) | 969,600 |
12 Jul 2024 | HKD | 4.15 | 4.24 | 4.14 | 4.23 | 4.23 | +0.09 (+2.17%) | 1,403,600 |
11 Jul 2024 | HKD | 4.23 | 4.25 | 4.01 | 4.14 | 4.14 | +0.04 (+0.98%) | 2,049,100 |
10 Jul 2024 | HKD | 4.14 | 4.21 | 4.09 | 4.1 | 4.1 | -0.04 (-0.97%) | 400,700 |
9 Jul 2024 | HKD | 4.19 | 4.19 | 4.05 | 4.14 | 4.14 | +0.05 (+1.22%) | 436,800 |
8 Jul 2024 | HKD | 4.1 | 4.34 | 4.02 | 4.09 | 4.09 | +0.07 (+1.74%) | 1,494,700 |
5 Jul 2024 | HKD | 4.2 | 4.2 | 3.93 | 4.02 | 4.02 | -0.18 (-4.29%) | 1,671,900 |
4 Jul 2024 | HKD | 4.26 | 4.38 | 4.16 | 4.2 | 4.2 | 0.0 (0.0%) | 1,466,100 |
3 Jul 2024 | HKD | 4.26 | 4.26 | 4.13 | 4.2 | 4.2 | 0.0 (0.0%) | 883,700 |
2 Jul 2024 | HKD | 4.08 | 4.26 | 4.08 | 4.2 | 4.2 | +0.07 (+1.69%) | 874,200 |
28 Jun 2024 | HKD | 4.18 | 4.24 | 4.11 | 4.13 | 4.13 | 0.0 (0.0%) | 1,158,400 |
27 Jun 2024 | HKD | 4.25 | 4.28 | 4.1 | 4.13 | 4.13 | -0.12 (-2.82%) | 1,002,500 |
26 Jun 2024 | HKD | 4.13 | 4.31 | 4.05 | 4.25 | 4.25 | +0.17 (+4.17%) | 4,323,200 |
25 Jun 2024 | HKD | 4.31 | 4.35 | 4.08 | 4.08 | 4.08 | -0.12 (-2.86%) | 1,936,600 |
24 Jun 2024 | HKD | 4.47 | 4.58 | 4.11 | 4.2 | 4.2 | -0.28 (-6.25%) | 2,740,800 |