Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | HKD | 2.03 | 2.3 | 2 | 2.26 | 2.26 | +0.34 (+17.71%) | 79,439,000 |
26 Sep 2024 | HKD | 1.78 | 1.94 | 1.78 | 1.92 | 1.92 | +0.15 (+8.47%) | 23,662,000 |
25 Sep 2024 | HKD | 1.8 | 1.84 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 29,056,000 |
24 Sep 2024 | HKD | 1.75 | 1.78 | 1.72 | 1.77 | 1.77 | +0.04 (+2.31%) | 16,176,200 |
23 Sep 2024 | HKD | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -0.04 (-2.26%) | 11,288,000 |
20 Sep 2024 | HKD | 1.77 | 1.78 | 1.73 | 1.77 | 1.77 | -0.01 (-0.56%) | 14,691,416 |
19 Sep 2024 | HKD | 1.83 | 1.83 | 1.74 | 1.78 | 1.78 | -0.04 (-2.20%) | 14,372,000 |
17 Sep 2024 | HKD | 1.79 | 1.82 | 1.78 | 1.82 | 1.82 | +0.03 (+1.68%) | 652,000 |
16 Sep 2024 | HKD | 1.84 | 1.84 | 1.72 | 1.79 | 1.79 | -0.06 (-3.24%) | 4,248,000 |
13 Sep 2024 | HKD | 1.86 | 1.89 | 1.84 | 1.85 | 1.85 | -0.04 (-2.12%) | 2,952,001 |
12 Sep 2024 | HKD | 1.89 | 1.9 | 1.85 | 1.89 | 1.89 | 0.0 (0.0%) | 2,946,000 |
11 Sep 2024 | HKD | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | -0.07 (-3.57%) | 4,500,000 |
10 Sep 2024 | HKD | 2.01 | 2.01 | 1.93 | 1.96 | 1.96 | -0.03 (-1.51%) | 4,740,000 |
9 Sep 2024 | HKD | 1.97 | 2 | 1.97 | 1.99 | 1.99 | 0.0 (0.0%) | 3,046,000 |
5 Sep 2024 | HKD | 1.99 | 2 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 1,668,000 |
4 Sep 2024 | HKD | 1.99 | 2 | 1.97 | 2 | 2 | +0.02 (+1.01%) | 2,234,000 |
3 Sep 2024 | HKD | 1.99 | 2 | 1.98 | 1.98 | 1.98 | -0.02 (-1%) | 3,486,000 |
2 Sep 2024 | HKD | 2 | 2.01 | 1.98 | 2 | 2 | 0.0 (0.0%) | 2,456,000 |
30 Aug 2024 | HKD | 2.01 | 2.04 | 1.98 | 2 | 2 | -0.02 (-0.99%) | 5,566,000 |
29 Aug 2024 | HKD | 2 | 2.02 | 1.98 | 2.02 | 2.02 | +0.02 (+1%) | 864,000 |
28 Aug 2024 | HKD | 2 | 2.01 | 1.98 | 2 | 2 | -0.01 (-0.50%) | 2,812,007 |
27 Aug 2024 | HKD | 2.03 | 2.03 | 1.99 | 2.01 | 2.01 | 0.0 (0.0%) | 1,306,001 |
26 Aug 2024 | HKD | 2.02 | 2.04 | 1.99 | 2.01 | 2.01 | 0.0 (0.0%) | 1,518,001 |
23 Aug 2024 | HKD | 2 | 2.03 | 1.99 | 2.01 | 2.01 | -0.01 (-0.50%) | 1,326,001 |
22 Aug 2024 | HKD | 2.01 | 2.02 | 1.99 | 2.02 | 2.02 | 0.0 (0.0%) | 1,122,001 |
21 Aug 2024 | HKD | 2.04 | 2.04 | 2.01 | 2.02 | 2.02 | -0.02 (-0.98%) | 1,230,001 |
20 Aug 2024 | HKD | 2.01 | 2.05 | 1.99 | 2.04 | 2.04 | +0.03 (+1.49%) | 2,864,000 |
19 Aug 2024 | HKD | 2.02 | 2.04 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 1,830,000 |
16 Aug 2024 | HKD | 2 | 2.02 | 2 | 2.01 | 2.01 | +0.01 (+0.50%) | 712,000 |
15 Aug 2024 | HKD | 1.99 | 2.03 | 1.98 | 2 | 2 | 0.0 (0.0%) | 1,504,000 |