Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2024 | HKD | 8.54 | 8.54 | 8.46 | 8.48 | 8.48 | -0.06 (-0.70%) | 154,000 |
4 Sep 2024 | HKD | 8.45 | 8.54 | 8.28 | 8.54 | 8.54 | -0.06 (-0.70%) | 176,000 |
3 Sep 2024 | HKD | 8.59 | 8.65 | 8.59 | 8.6 | 8.6 | +0.02 (+0.23%) | 92,000 |
2 Sep 2024 | HKD | 8.66 | 8.66 | 8.52 | 8.58 | 8.58 | -0.16 (-1.83%) | 164,000 |
30 Aug 2024 | HKD | 8.67 | 8.79 | 8.67 | 8.74 | 8.74 | +0.12 (+1.39%) | 68,000 |
29 Aug 2024 | HKD | 8.55 | 8.62 | 8.52 | 8.62 | 8.62 | 0.0 (0.0%) | 282,000 |
28 Aug 2024 | HKD | 8.68 | 8.68 | 8.57 | 8.62 | 8.62 | -0.14 (-1.60%) | 12,000 |
27 Aug 2024 | HKD | 8.58 | 8.76 | 8.58 | 8.76 | 8.76 | +0.16 (+1.86%) | 220,000 |
26 Aug 2024 | HKD | 8.6 | 8.71 | 8.6 | 8.6 | 8.6 | +0.09 (+1.06%) | 50,000 |
23 Aug 2024 | HKD | 8.63 | 8.63 | 8.4 | 8.51 | 8.51 | -0.24 (-2.74%) | 284,000 |
22 Aug 2024 | HKD | 8.62 | 8.75 | 8.59 | 8.75 | 8.75 | +0.27 (+3.18%) | 78,000 |
21 Aug 2024 | HKD | 8.57 | 8.57 | 8.41 | 8.48 | 8.48 | -0.14 (-1.62%) | 150,000 |
20 Aug 2024 | HKD | 8.78 | 8.78 | 8.53 | 8.62 | 8.62 | -0.22 (-2.49%) | 172,000 |
19 Aug 2024 | HKD | 8.96 | 9.11 | 8.84 | 8.84 | 8.84 | -0.08 (-0.90%) | 234,000 |
16 Aug 2024 | HKD | 9.49 | 9.49 | 8.7 | 8.92 | 8.92 | -0.27 (-2.94%) | 984,000 |
15 Aug 2024 | HKD | 9.25 | 9.58 | 9.06 | 9.19 | 9.19 | -0.08 (-0.86%) | 1,440,000 |
14 Aug 2024 | HKD | 9.36 | 9.37 | 9.27 | 9.27 | 9.27 | -0.05 (-0.54%) | 514,000 |
13 Aug 2024 | HKD | 9.41 | 9.46 | 9.24 | 9.32 | 9.32 | -0.16 (-1.69%) | 932,000 |
12 Aug 2024 | HKD | 9.35 | 9.49 | 9.35 | 9.48 | 9.48 | +0.26 (+2.82%) | 700,000 |
9 Aug 2024 | HKD | 9.25 | 9.29 | 9.12 | 9.22 | 9.22 | +0.14 (+1.54%) | 1,062,000 |
8 Aug 2024 | HKD | 9.01 | 9.16 | 8.88 | 9.08 | 9.08 | +0.07 (+0.78%) | 276,000 |
7 Aug 2024 | HKD | 9 | 9.06 | 8.99 | 9.01 | 9.01 | +0.11 (+1.24%) | 146,000 |
6 Aug 2024 | HKD | 8.88 | 8.97 | 8.83 | 8.9 | 8.9 | +0.13 (+1.48%) | 76,000 |
5 Aug 2024 | HKD | 8.81 | 8.86 | 8.57 | 8.77 | 8.77 | -0.14 (-1.57%) | 126,000 |
2 Aug 2024 | HKD | 8.95 | 8.95 | 8.84 | 8.91 | 8.91 | -0.4 (-4.30%) | 20,000 |
1 Aug 2024 | HKD | 9.36 | 9.37 | 9.22 | 9.31 | 9.31 | -0.07 (-0.75%) | 508,000 |
31 Jul 2024 | HKD | 9.1 | 9.41 | 9.1 | 9.38 | 9.38 | +0.04 (+0.43%) | 438,000 |
30 Jul 2024 | HKD | 9.31 | 9.34 | 9.24 | 9.34 | 9.34 | -0.02 (-0.21%) | 348,000 |
29 Jul 2024 | HKD | 9.36 | 9.41 | 9.3 | 9.36 | 9.36 | +0.16 (+1.74%) | 502,000 |
26 Jul 2024 | HKD | 9.32 | 9.34 | 9.2 | 9.2 | 9.2 | +0.04 (+0.44%) | 536,000 |