Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2024 | HKD | 3.51 | 3.59 | 3.51 | 3.55 | 3.55 | +0.04 (+1.14%) | 1,583,849 |
16 Sep 2024 | HKD | 3.51 | 3.55 | 3.49 | 3.51 | 3.51 | -0.05 (-1.40%) | 2,206,290 |
13 Sep 2024 | HKD | 3.58 | 3.59 | 3.47 | 3.56 | 3.56 | +0.01 (+0.28%) | 2,695,000 |
12 Sep 2024 | HKD | 3.57 | 3.61 | 3.49 | 3.55 | 3.55 | 0.0 (0.0%) | 2,751,000 |
11 Sep 2024 | HKD | 3.6 | 3.61 | 3.5 | 3.55 | 3.55 | -0.04 (-1.11%) | 4,722,640 |
10 Sep 2024 | HKD | 3.49 | 3.62 | 3.44 | 3.59 | 3.59 | +0.01 (+0.28%) | 3,588,000 |
9 Sep 2024 | HKD | 3.5 | 3.63 | 3.5 | 3.58 | 3.58 | +0.06 (+1.70%) | 8,439,000 |
5 Sep 2024 | HKD | 3.4 | 3.54 | 3.36 | 3.52 | 3.52 | +0.14 (+4.14%) | 5,912,000 |
4 Sep 2024 | HKD | 3.25 | 3.42 | 3.23 | 3.38 | 3.38 | +0.13 (+4%) | 8,523,000 |
3 Sep 2024 | HKD | 3.35 | 3.42 | 3.25 | 3.25 | 3.25 | -0.08 (-2.40%) | 4,304,000 |
2 Sep 2024 | HKD | 3.32 | 3.4 | 3.24 | 3.33 | 3.33 | +0.09 (+2.78%) | 12,195,760 |
30 Aug 2024 | HKD | 3.28 | 3.42 | 3.2 | 3.24 | 3.24 | 0.0 (0.0%) | 30,392,510 |
29 Aug 2024 | HKD | 2.92 | 3.28 | 2.9 | 3.24 | 3.24 | +0.58 (+21.80%) | 17,160,510 |
28 Aug 2024 | HKD | 2.7 | 2.77 | 2.64 | 2.66 | 2.66 | -0.04 (-1.48%) | 3,337,000 |
27 Aug 2024 | HKD | 2.61 | 2.77 | 2.6 | 2.7 | 2.7 | +0.09 (+3.45%) | 2,994,000 |
26 Aug 2024 | HKD | 2.54 | 2.64 | 2.54 | 2.61 | 2.61 | +0.12 (+4.82%) | 2,713,000 |
23 Aug 2024 | HKD | 2.49 | 2.52 | 2.43 | 2.49 | 2.49 | 0.0 (0.0%) | 1,917,000 |
22 Aug 2024 | HKD | 2.47 | 2.54 | 2.44 | 2.49 | 2.49 | +0.02 (+0.81%) | 3,044,222 |
21 Aug 2024 | HKD | 2.52 | 2.52 | 2.45 | 2.47 | 2.47 | -0.05 (-1.98%) | 4,935,018 |
20 Aug 2024 | HKD | 2.5 | 2.56 | 2.5 | 2.52 | 2.52 | 0.0 (0.0%) | 1,358,000 |
19 Aug 2024 | HKD | 2.55 | 2.55 | 2.48 | 2.52 | 2.52 | -0.03 (-1.18%) | 2,046,000 |
16 Aug 2024 | HKD | 2.53 | 2.57 | 2.51 | 2.55 | 2.55 | +0.02 (+0.79%) | 2,156,000 |
15 Aug 2024 | HKD | 2.56 | 2.56 | 2.49 | 2.53 | 2.53 | -0.04 (-1.56%) | 1,690,000 |
14 Aug 2024 | HKD | 2.56 | 2.59 | 2.5 | 2.57 | 2.57 | +0.01 (+0.39%) | 2,744,000 |
13 Aug 2024 | HKD | 2.63 | 2.63 | 2.52 | 2.56 | 2.56 | -0.02 (-0.78%) | 3,122,000 |
12 Aug 2024 | HKD | 2.68 | 2.7 | 2.56 | 2.58 | 2.58 | -0.13 (-4.80%) | 2,005,000 |
9 Aug 2024 | HKD | 2.62 | 2.77 | 2.62 | 2.71 | 2.71 | +0.1 (+3.83%) | 1,438,000 |
8 Aug 2024 | HKD | 2.62 | 2.64 | 2.58 | 2.61 | 2.61 | -0.03 (-1.14%) | 1,770,000 |
7 Aug 2024 | HKD | 2.67 | 2.71 | 2.63 | 2.64 | 2.64 | -0.03 (-1.12%) | 1,158,700 |
6 Aug 2024 | HKD | 2.68 | 2.69 | 2.63 | 2.67 | 2.67 | +0.04 (+1.52%) | 1,274,000 |