Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | HKD | 4.98 | 5.11 | 4.92 | 4.97 | 4.97 | -0.03 (-0.60%) | 618,100 |
13 Aug 2024 | HKD | 5.1 | 5.1 | 5 | 5 | 5 | -0.11 (-2.15%) | 424,099 |
12 Aug 2024 | HKD | 5.18 | 5.18 | 5.02 | 5.11 | 5.11 | +0.04 (+0.79%) | 476,000 |
9 Aug 2024 | HKD | 4.93 | 5.1 | 4.88 | 5.07 | 5.07 | +0.14 (+2.84%) | 2,212,000 |
8 Aug 2024 | HKD | 5.03 | 5.08 | 4.84 | 4.93 | 4.93 | -0.07 (-1.40%) | 1,058,000 |
7 Aug 2024 | HKD | 5.11 | 5.15 | 4.99 | 5 | 5 | -0.15 (-2.91%) | 2,048,000 |
6 Aug 2024 | HKD | 5.2 | 5.29 | 5.1 | 5.15 | 5.15 | -0.01 (-0.19%) | 748,000 |
5 Aug 2024 | HKD | 5.31 | 5.43 | 5.09 | 5.16 | 5.16 | -0.12 (-2.27%) | 899,240 |
2 Aug 2024 | HKD | 5.45 | 5.49 | 5.28 | 5.28 | 5.28 | -0.15 (-2.76%) | 980,600 |
1 Aug 2024 | HKD | 5.44 | 5.56 | 5.32 | 5.43 | 5.43 | -0.05 (-0.91%) | 980,118 |
31 Jul 2024 | HKD | 5.21 | 5.5 | 5.2 | 5.48 | 5.48 | +0.27 (+5.18%) | 1,067,953 |
30 Jul 2024 | HKD | 5.3 | 5.34 | 5.21 | 5.21 | 5.21 | -0.17 (-3.16%) | 327,774 |
29 Jul 2024 | HKD | 5.34 | 5.42 | 5.34 | 5.38 | 5.38 | +0.04 (+0.75%) | 40,000 |
26 Jul 2024 | HKD | 5.31 | 5.4 | 5.31 | 5.34 | 5.34 | 0.0 (0.0%) | 232,701 |
25 Jul 2024 | HKD | 5.35 | 5.39 | 5.3 | 5.34 | 5.34 | -0.2 (-3.61%) | 458,899 |
24 Jul 2024 | HKD | 5.79 | 5.79 | 5.39 | 5.54 | 5.54 | +0.08 (+1.47%) | 405,000 |
23 Jul 2024 | HKD | 5.43 | 5.81 | 5.38 | 5.46 | 5.46 | -0.13 (-2.33%) | 331,500 |
22 Jul 2024 | HKD | 5.51 | 5.59 | 5.42 | 5.59 | 5.59 | -0.01 (-0.18%) | 412,800 |
19 Jul 2024 | HKD | 5.49 | 5.6 | 5.4 | 5.6 | 5.6 | +0.1 (+1.82%) | 592,038 |
18 Jul 2024 | HKD | 5.64 | 5.64 | 5.5 | 5.5 | 5.5 | -0.14 (-2.48%) | 62,000 |
17 Jul 2024 | HKD | 5.64 | 5.66 | 5.54 | 5.64 | 5.64 | +0.01 (+0.18%) | 207,410 |
16 Jul 2024 | HKD | 5.45 | 5.64 | 5.34 | 5.63 | 5.63 | +0.18 (+3.30%) | 358,000 |
15 Jul 2024 | HKD | 5.45 | 5.6 | 5.45 | 5.45 | 5.45 | -0.13 (-2.33%) | 68,741 |
12 Jul 2024 | HKD | 5.58 | 5.68 | 5.5 | 5.58 | 5.58 | +0.03 (+0.54%) | 767,949 |
11 Jul 2024 | HKD | 5.5 | 5.64 | 5.5 | 5.55 | 5.55 | +0.05 (+0.91%) | 508,000 |
10 Jul 2024 | HKD | 5.31 | 5.5 | 5.3 | 5.5 | 5.5 | +0.2 (+3.77%) | 468,410 |
9 Jul 2024 | HKD | 5.32 | 5.35 | 5.22 | 5.3 | 5.3 | -0.03 (-0.56%) | 208,413 |
8 Jul 2024 | HKD | 5.5 | 5.5 | 5.28 | 5.33 | 5.33 | -0.17 (-3.09%) | 420,262 |
5 Jul 2024 | HKD | 5.51 | 5.51 | 5.47 | 5.5 | 5.5 | +0.01 (+0.18%) | 116,000 |
4 Jul 2024 | HKD | 5.45 | 5.49 | 5.37 | 5.49 | 5.49 | +0.07 (+1.29%) | 411,000 |