Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | HKD | 3.93 | 4.02 | 3.91 | 3.99 | 3.99 | +0.06 (+1.53%) | 17,180,509 |
6 Aug 2024 | HKD | 3.99 | 4 | 3.88 | 3.93 | 3.93 | -0.01 (-0.25%) | 26,086,900 |
5 Aug 2024 | HKD | 3.97 | 4.06 | 3.9 | 3.94 | 3.94 | -0.04 (-1.01%) | 23,459,318 |
2 Aug 2024 | HKD | 4.01 | 4.05 | 3.94 | 3.98 | 3.98 | -0.06 (-1.49%) | 22,729,938 |
1 Aug 2024 | HKD | 4 | 4.15 | 4 | 4.04 | 4.04 | +0.04 (+1%) | 64,957,112 |
31 Jul 2024 | HKD | 3.7 | 4.07 | 3.69 | 4 | 4 | +0.3 (+8.11%) | 67,595,363 |
30 Jul 2024 | HKD | 3.72 | 3.74 | 3.66 | 3.7 | 3.7 | 0.0 (0.0%) | 13,459,407 |
29 Jul 2024 | HKD | 3.73 | 3.75 | 3.69 | 3.7 | 3.7 | -0.01 (-0.27%) | 8,554,826 |
26 Jul 2024 | HKD | 3.64 | 3.75 | 3.64 | 3.71 | 3.71 | +0.09 (+2.49%) | 10,934,154 |
25 Jul 2024 | HKD | 3.69 | 3.7 | 3.62 | 3.62 | 3.62 | -0.06 (-1.63%) | 15,610,602 |
24 Jul 2024 | HKD | 3.75 | 3.76 | 3.66 | 3.68 | 3.68 | -0.05 (-1.34%) | 17,216,400 |
23 Jul 2024 | HKD | 3.81 | 3.84 | 3.73 | 3.73 | 3.73 | -0.08 (-2.10%) | 14,258,600 |
22 Jul 2024 | HKD | 3.81 | 3.91 | 3.79 | 3.81 | 3.81 | +0.03 (+0.79%) | 14,072,354 |
19 Jul 2024 | HKD | 3.8 | 3.8 | 3.75 | 3.78 | 3.78 | -0.02 (-0.53%) | 12,111,482 |
18 Jul 2024 | HKD | 3.8 | 3.83 | 3.76 | 3.8 | 3.8 | +0.01 (+0.26%) | 10,985,364 |
17 Jul 2024 | HKD | 3.77 | 3.82 | 3.76 | 3.79 | 3.79 | 0.0 (0.0%) | 10,340,779 |
16 Jul 2024 | HKD | 3.79 | 3.81 | 3.76 | 3.79 | 3.79 | 0.0 (0.0%) | 11,002,202 |
15 Jul 2024 | HKD | 3.84 | 3.86 | 3.77 | 3.79 | 3.79 | -0.05 (-1.30%) | 11,441,600 |
12 Jul 2024 | HKD | 3.82 | 3.86 | 3.79 | 3.84 | 3.84 | +0.04 (+1.05%) | 12,633,600 |
11 Jul 2024 | HKD | 3.79 | 3.82 | 3.76 | 3.8 | 3.8 | +0.06 (+1.60%) | 14,924,251 |
10 Jul 2024 | HKD | 3.81 | 3.84 | 3.71 | 3.74 | 3.74 | -0.05 (-1.32%) | 15,224,561 |
9 Jul 2024 | HKD | 3.75 | 3.82 | 3.71 | 3.79 | 3.79 | +0.07 (+1.88%) | 15,176,076 |
8 Jul 2024 | HKD | 3.95 | 3.95 | 3.69 | 3.72 | 3.72 | -0.48 (-11.43%) | 52,280,435 |
5 Jul 2024 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
4 Jul 2024 | HKD | 4.22 | 4.26 | 4.17 | 4.2 | 4.2 | -0.02 (-0.47%) | 20,586,720 |
3 Jul 2024 | HKD | 4.14 | 4.23 | 4.13 | 4.22 | 4.22 | +0.1 (+2.43%) | 18,900,682 |
2 Jul 2024 | HKD | 4.11 | 4.2 | 4.1 | 4.12 | 4.12 | +0.03 (+0.73%) | 14,041,605 |
28 Jun 2024 | HKD | 4.11 | 4.18 | 4.04 | 4.09 | 4.09 | -0.04 (-0.97%) | 19,812,500 |
27 Jun 2024 | HKD | 4.22 | 4.22 | 4.1 | 4.13 | 4.13 | -0.08 (-1.90%) | 13,182,500 |
26 Jun 2024 | HKD | 4.18 | 4.23 | 4.11 | 4.21 | 4.21 | +0.06 (+1.45%) | 18,408,200 |