Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | HKD | 3.77 | 4.15 | 3.77 | 4.08 | 4.08 | +0.48 (+13.33%) | 135,691,038 |
26 Sep 2024 | HKD | 3.26 | 3.6 | 3.26 | 3.6 | 3.6 | +0.34 (+10.43%) | 59,556,154 |
25 Sep 2024 | HKD | 3.26 | 3.38 | 3.24 | 3.26 | 3.26 | +0.08 (+2.52%) | 49,544,000 |
24 Sep 2024 | HKD | 3.05 | 3.19 | 3.05 | 3.18 | 3.18 | +0.15 (+4.95%) | 44,503,830 |
23 Sep 2024 | HKD | 3.04 | 3.05 | 2.98 | 3.03 | 3.03 | -0.01 (-0.33%) | 24,912,000 |
20 Sep 2024 | HKD | 3.05 | 3.05 | 2.98 | 3.04 | 3.04 | +0.02 (+0.66%) | 14,398,934 |
19 Sep 2024 | HKD | 3.03 | 3.06 | 2.93 | 3.02 | 3.02 | 0.0 (0.0%) | 19,055,324 |
17 Sep 2024 | HKD | 3.06 | 3.07 | 2.98 | 3.02 | 3.02 | +0.03 (+1.00%) | 1,698,000 |
16 Sep 2024 | HKD | 3 | 3.01 | 2.87 | 2.99 | 2.99 | -0.01 (-0.33%) | 8,978,500 |
13 Sep 2024 | HKD | 3.12 | 3.12 | 2.99 | 3 | 3 | -0.12 (-3.85%) | 19,914,000 |
12 Sep 2024 | HKD | 3.1 | 3.15 | 3.09 | 3.12 | 3.12 | 0.0 (0.0%) | 4,553,382 |
11 Sep 2024 | HKD | 3.13 | 3.15 | 3.1 | 3.12 | 3.12 | -0.02 (-0.64%) | 7,485,948 |
10 Sep 2024 | HKD | 3.19 | 3.23 | 3.05 | 3.14 | 3.14 | -0.05 (-1.57%) | 19,086,001 |
9 Sep 2024 | HKD | 3.18 | 3.22 | 3.15 | 3.19 | 3.19 | 0.0 (0.0%) | 10,971,236 |
5 Sep 2024 | HKD | 3.22 | 3.27 | 3.18 | 3.19 | 3.19 | -0.04 (-1.24%) | 8,370,000 |
4 Sep 2024 | HKD | 3.26 | 3.29 | 3.22 | 3.23 | 3.23 | -0.04 (-1.22%) | 10,702,000 |
3 Sep 2024 | HKD | 3.3 | 3.31 | 3.25 | 3.27 | 3.27 | -0.03 (-0.91%) | 7,719,789 |
2 Sep 2024 | HKD | 3.34 | 3.34 | 3.25 | 3.3 | 3.3 | -0.04 (-1.20%) | 6,272,000 |
30 Aug 2024 | HKD | 3.3 | 3.39 | 3.29 | 3.34 | 3.34 | +0.04 (+1.21%) | 10,136,990 |
29 Aug 2024 | HKD | 3.28 | 3.32 | 3.25 | 3.3 | 3.3 | +0.02 (+0.61%) | 3,502,000 |
28 Aug 2024 | HKD | 3.33 | 3.33 | 3.25 | 3.28 | 3.28 | -0.06 (-1.80%) | 10,582,000 |
27 Aug 2024 | HKD | 3.36 | 3.44 | 3.28 | 3.34 | 3.34 | -0.02 (-0.60%) | 9,025,134 |
26 Aug 2024 | HKD | 3.36 | 3.39 | 3.34 | 3.36 | 3.36 | 0.0 (0.0%) | 3,816,000 |
23 Aug 2024 | HKD | 3.36 | 3.39 | 3.34 | 3.36 | 3.36 | -0.04 (-1.18%) | 5,545,501 |
22 Aug 2024 | HKD | 3.43 | 3.43 | 3.36 | 3.4 | 3.4 | -0.02 (-0.58%) | 10,614,350 |
21 Aug 2024 | HKD | 3.46 | 3.49 | 3.39 | 3.42 | 3.42 | -0.07 (-2.01%) | 4,620,000 |
20 Aug 2024 | HKD | 3.39 | 3.49 | 3.37 | 3.49 | 3.49 | +0.11 (+3.25%) | 15,776,500 |
19 Aug 2024 | HKD | 3.4 | 3.43 | 3.37 | 3.38 | 3.38 | 0.0 (0.0%) | 4,889,655 |
16 Aug 2024 | HKD | 3.38 | 3.39 | 3.36 | 3.38 | 3.38 | +0.01 (+0.30%) | 4,234,000 |
15 Aug 2024 | HKD | 3.37 | 3.39 | 3.34 | 3.37 | 3.37 | 0.0 (0.0%) | 8,550,875 |