Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | HKD | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | +0.04 (+3.25%) | 1,308,000 |
6 Aug 2024 | HKD | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 2,874,270 |
5 Aug 2024 | HKD | 1.25 | 1.3 | 1.22 | 1.26 | 1.26 | -0.03 (-2.33%) | 4,916,000 |
2 Aug 2024 | HKD | 1.27 | 1.31 | 1.25 | 1.29 | 1.29 | +0.03 (+2.38%) | 3,226,000 |
1 Aug 2024 | HKD | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 1,842,500 |
31 Jul 2024 | HKD | 1.25 | 1.3 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 1,682,000 |
30 Jul 2024 | HKD | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 1,582,500 |
29 Jul 2024 | HKD | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 2,083,000 |
26 Jul 2024 | HKD | 1.3 | 1.31 | 1.23 | 1.25 | 1.25 | -0.04 (-3.10%) | 3,874,500 |
25 Jul 2024 | HKD | 1.3 | 1.3 | 1.27 | 1.29 | 1.29 | -0.04 (-3.01%) | 3,295,000 |
24 Jul 2024 | HKD | 1.33 | 1.34 | 1.29 | 1.33 | 1.33 | +0.01 (+0.76%) | 3,271,632 |
23 Jul 2024 | HKD | 1.3 | 1.33 | 1.29 | 1.32 | 1.32 | +0.01 (+0.76%) | 2,043,500 |
22 Jul 2024 | HKD | 1.35 | 1.35 | 1.28 | 1.31 | 1.31 | -0.02 (-1.50%) | 2,778,500 |
19 Jul 2024 | HKD | 1.37 | 1.4 | 1.33 | 1.33 | 1.33 | -0.06 (-4.32%) | 3,564,500 |
18 Jul 2024 | HKD | 1.36 | 1.4 | 1.35 | 1.39 | 1.39 | +0.04 (+2.96%) | 2,314,000 |
17 Jul 2024 | HKD | 1.38 | 1.39 | 1.33 | 1.35 | 1.35 | -0.02 (-1.46%) | 3,670,000 |
16 Jul 2024 | HKD | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | -0.02 (-1.44%) | 4,242,500 |
15 Jul 2024 | HKD | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -0.02 (-1.42%) | 2,756,500 |
12 Jul 2024 | HKD | 1.43 | 1.44 | 1.36 | 1.41 | 1.41 | -0.01 (-0.70%) | 2,775,500 |
11 Jul 2024 | HKD | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 1,158,000 |
10 Jul 2024 | HKD | 1.42 | 1.44 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,487,000 |
9 Jul 2024 | HKD | 1.36 | 1.42 | 1.33 | 1.42 | 1.42 | +0.06 (+4.41%) | 2,850,500 |
8 Jul 2024 | HKD | 1.44 | 1.44 | 1.35 | 1.36 | 1.36 | -0.07 (-4.90%) | 3,988,500 |
5 Jul 2024 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
4 Jul 2024 | HKD | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 1,234,000 |
3 Jul 2024 | HKD | 1.43 | 1.46 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 2,103,500 |
2 Jul 2024 | HKD | 1.48 | 1.49 | 1.43 | 1.43 | 1.43 | -0.06 (-4.03%) | 5,423,000 |
28 Jun 2024 | HKD | 1.48 | 1.5 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 1,534,000 |
27 Jun 2024 | HKD | 1.47 | 1.51 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 1,810,000 |
26 Jun 2024 | HKD | 1.45 | 1.49 | 1.43 | 1.49 | 1.49 | +0.04 (+2.76%) | 1,773,300 |