Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | HKD | 4.27 | 4.28 | 4.16 | 4.25 | 4.25 | -0.02 (-0.47%) | 26,860,138 |
19 Sep 2024 | HKD | 4.21 | 4.33 | 4.19 | 4.27 | 4.27 | +0.05 (+1.18%) | 36,211,962 |
17 Sep 2024 | HKD | 4.15 | 4.23 | 4.15 | 4.22 | 4.22 | +0.04 (+0.96%) | 5,128,461 |
16 Sep 2024 | HKD | 4.18 | 4.19 | 4.12 | 4.18 | 4.18 | -0.02 (-0.48%) | 1,752,151 |
13 Sep 2024 | HKD | 4.16 | 4.23 | 4.16 | 4.2 | 4.2 | +0.04 (+0.96%) | 23,211,525 |
12 Sep 2024 | HKD | 4.14 | 4.21 | 4.11 | 4.16 | 4.16 | +0.02 (+0.48%) | 15,774,546 |
11 Sep 2024 | HKD | 4.13 | 4.16 | 4.08 | 4.14 | 4.14 | -0.02 (-0.48%) | 17,369,987 |
10 Sep 2024 | HKD | 4.16 | 4.16 | 4.07 | 4.16 | 4.16 | +0.01 (+0.24%) | 19,786,733 |
9 Sep 2024 | HKD | 4.14 | 4.22 | 4.11 | 4.15 | 4.15 | +0.08 (+1.97%) | 45,895,668 |
5 Sep 2024 | HKD | 4.03 | 4.08 | 4.03 | 4.07 | 4.07 | +0.04 (+0.99%) | 10,389,105 |
4 Sep 2024 | HKD | 4.01 | 4.09 | 4 | 4.03 | 4.03 | -0.02 (-0.49%) | 15,624,520 |
3 Sep 2024 | HKD | 4.03 | 4.11 | 4.02 | 4.05 | 4.05 | +0.03 (+0.75%) | 16,361,800 |
2 Sep 2024 | HKD | 4.12 | 4.12 | 4 | 4.02 | 4.02 | -0.11 (-2.66%) | 24,837,881 |
30 Aug 2024 | HKD | 3.91 | 4.24 | 3.89 | 4.13 | 4.13 | +0.29 (+7.55%) | 104,490,796 |
29 Aug 2024 | HKD | 3.83 | 3.87 | 3.81 | 3.84 | 3.84 | +0.01 (+0.26%) | 14,954,689 |
28 Aug 2024 | HKD | 3.83 | 3.86 | 3.77 | 3.83 | 3.83 | 0.0 (0.0%) | 23,793,500 |
27 Aug 2024 | HKD | 3.83 | 3.85 | 3.77 | 3.83 | 3.83 | -0.01 (-0.26%) | 18,362,100 |
26 Aug 2024 | HKD | 3.84 | 3.87 | 3.8 | 3.84 | 3.84 | 0.0 (0.0%) | 9,796,040 |
23 Aug 2024 | HKD | 3.82 | 3.88 | 3.8 | 3.84 | 3.84 | +0.01 (+0.26%) | 14,185,500 |
22 Aug 2024 | HKD | 3.86 | 3.86 | 3.78 | 3.83 | 3.83 | 0.0 (0.0%) | 14,621,764 |
21 Aug 2024 | HKD | 3.83 | 3.85 | 3.79 | 3.83 | 3.83 | -0.02 (-0.52%) | 9,070,344 |
20 Aug 2024 | HKD | 3.89 | 3.89 | 3.8 | 3.85 | 3.85 | -0.03 (-0.77%) | 16,431,000 |
19 Aug 2024 | HKD | 3.86 | 3.91 | 3.84 | 3.88 | 3.88 | +0.02 (+0.52%) | 9,201,000 |
16 Aug 2024 | HKD | 3.91 | 3.92 | 3.83 | 3.86 | 3.86 | -0.03 (-0.77%) | 15,882,000 |
15 Aug 2024 | HKD | 3.86 | 3.96 | 3.83 | 3.89 | 3.89 | +0.03 (+0.78%) | 20,387,500 |
14 Aug 2024 | HKD | 3.94 | 3.94 | 3.83 | 3.86 | 3.86 | -0.08 (-2.03%) | 14,580,926 |
13 Aug 2024 | HKD | 3.95 | 3.96 | 3.88 | 3.94 | 3.94 | 0.0 (0.0%) | 19,345,828 |
12 Aug 2024 | HKD | 4 | 4.01 | 3.92 | 3.94 | 3.94 | -0.08 (-1.99%) | 15,678,113 |
9 Aug 2024 | HKD | 4.02 | 4.12 | 3.99 | 4.02 | 4.02 | 0.0 (0.0%) | 15,558,500 |
8 Aug 2024 | HKD | 3.99 | 4.07 | 3.98 | 4.02 | 4.02 | +0.03 (+0.75%) | 13,591,554 |