Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | HKD | 3.35 | 3.56 | 3.35 | 3.42 | 3.42 | +0.24 (+7.55%) | 10,738,000 |
27 Sep 2024 | HKD | 3.09 | 3.32 | 3.06 | 3.18 | 3.18 | +0.17 (+5.65%) | 13,597,500 |
26 Sep 2024 | HKD | 2.72 | 3.03 | 2.67 | 3.01 | 3.01 | +0.32 (+11.90%) | 21,149,500 |
25 Sep 2024 | HKD | 2.76 | 2.78 | 2.58 | 2.69 | 2.69 | +0.06 (+2.28%) | 15,208,500 |
24 Sep 2024 | HKD | 2.47 | 2.64 | 2.43 | 2.63 | 2.63 | +0.19 (+7.79%) | 18,018,000 |
23 Sep 2024 | HKD | 2.45 | 2.47 | 2.43 | 2.44 | 2.44 | 0.0 (0.0%) | 2,905,000 |
20 Sep 2024 | HKD | 2.49 | 2.5 | 2.42 | 2.44 | 2.44 | +0.01 (+0.41%) | 3,871,000 |
19 Sep 2024 | HKD | 2.47 | 2.55 | 2.43 | 2.43 | 2.43 | +0.01 (+0.41%) | 4,533,500 |
17 Sep 2024 | HKD | 2.49 | 2.5 | 2.42 | 2.42 | 2.42 | -0.01 (-0.41%) | 221,000 |
16 Sep 2024 | HKD | 2.48 | 2.55 | 2.4 | 2.43 | 2.43 | -0.08 (-3.19%) | 396,500 |
13 Sep 2024 | HKD | 2.5 | 2.61 | 2.48 | 2.51 | 2.51 | +0.07 (+2.87%) | 1,839,000 |
12 Sep 2024 | HKD | 2.46 | 2.47 | 2.38 | 2.44 | 2.44 | -0.01 (-0.41%) | 2,954,000 |
11 Sep 2024 | HKD | 2.5 | 2.53 | 2.45 | 2.45 | 2.45 | -0.02 (-0.81%) | 2,312,500 |
10 Sep 2024 | HKD | 2.53 | 2.55 | 2.43 | 2.47 | 2.47 | +0.05 (+2.07%) | 3,288,000 |
9 Sep 2024 | HKD | 2.63 | 2.64 | 2.35 | 2.42 | 2.42 | -0.26 (-9.70%) | 2,725,500 |
5 Sep 2024 | HKD | 2.67 | 2.73 | 2.66 | 2.68 | 2.68 | +0.02 (+0.75%) | 3,389,500 |
4 Sep 2024 | HKD | 2.8 | 2.81 | 2.66 | 2.66 | 2.66 | -0.14 (-5%) | 6,474,500 |
3 Sep 2024 | HKD | 2.79 | 2.86 | 2.77 | 2.8 | 2.8 | +0.01 (+0.36%) | 3,922,500 |
2 Sep 2024 | HKD | 2.79 | 2.87 | 2.76 | 2.79 | 2.79 | +0.01 (+0.36%) | 547,000 |
30 Aug 2024 | HKD | 2.95 | 2.95 | 2.74 | 2.78 | 2.78 | -0.1 (-3.47%) | 4,622,000 |
29 Aug 2024 | HKD | 2.87 | 2.9 | 2.7 | 2.88 | 2.88 | -0.02 (-0.69%) | 4,446,500 |
28 Aug 2024 | HKD | 3.18 | 3.18 | 2.87 | 2.9 | 2.9 | -0.27 (-8.52%) | 2,255,000 |
27 Aug 2024 | HKD | 3.17 | 3.21 | 3.12 | 3.17 | 3.17 | 0.0 (0.0%) | 1,915,000 |
26 Aug 2024 | HKD | 3.15 | 3.21 | 3.1 | 3.17 | 3.17 | -0.03 (-0.94%) | 1,912,500 |
23 Aug 2024 | HKD | 3.32 | 3.32 | 3.14 | 3.2 | 3.2 | +0.03 (+0.95%) | 2,074,500 |
22 Aug 2024 | HKD | 3.15 | 3.26 | 3.12 | 3.17 | 3.17 | 0.0 (0.0%) | 2,286,500 |
21 Aug 2024 | HKD | 3.04 | 3.19 | 3.04 | 3.17 | 3.17 | +0.11 (+3.59%) | 2,007,000 |
20 Aug 2024 | HKD | 3.08 | 3.08 | 2.97 | 3.06 | 3.06 | +0.04 (+1.32%) | 1,865,500 |
19 Aug 2024 | HKD | 3.05 | 3.16 | 3.02 | 3.02 | 3.02 | -0.03 (-0.98%) | 1,959,500 |
16 Aug 2024 | HKD | 2.92 | 3.05 | 2.91 | 3.05 | 3.05 | +0.08 (+2.69%) | 2,080,000 |