Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2024 | HKD | 4.08 | 4.33 | 3.97 | 4.27 | 4.27 | +0.32 (+8.10%) | 14,289,401 |
5 Aug 2024 | HKD | 4.1 | 4.1 | 3.87 | 3.95 | 3.95 | -0.02 (-0.50%) | 8,024,000 |
2 Aug 2024 | HKD | 3.96 | 4.03 | 3.91 | 3.97 | 3.97 | -0.02 (-0.50%) | 4,921,000 |
1 Aug 2024 | HKD | 4.04 | 4.08 | 3.93 | 3.99 | 3.99 | -0.05 (-1.24%) | 3,477,000 |
31 Jul 2024 | HKD | 3.92 | 4.05 | 3.92 | 4.04 | 4.04 | +0.1 (+2.54%) | 4,850,908 |
30 Jul 2024 | HKD | 4.06 | 4.06 | 3.9 | 3.94 | 3.94 | -0.07 (-1.75%) | 6,691,000 |
29 Jul 2024 | HKD | 4.08 | 4.12 | 4.01 | 4.01 | 4.01 | -0.03 (-0.74%) | 4,205,578 |
26 Jul 2024 | HKD | 4.15 | 4.15 | 3.93 | 4.04 | 4.04 | +0.03 (+0.75%) | 4,262,000 |
25 Jul 2024 | HKD | 4.03 | 4.03 | 3.93 | 4.01 | 4.01 | -0.05 (-1.23%) | 5,724,488 |
24 Jul 2024 | HKD | 4.21 | 4.21 | 4.02 | 4.06 | 4.06 | -0.1 (-2.40%) | 6,023,491 |
23 Jul 2024 | HKD | 4.26 | 4.26 | 4.11 | 4.16 | 4.16 | -0.05 (-1.19%) | 4,342,134 |
22 Jul 2024 | HKD | 4.37 | 4.37 | 4.14 | 4.21 | 4.21 | -0.03 (-0.71%) | 4,454,343 |
19 Jul 2024 | HKD | 4.36 | 4.36 | 4.18 | 4.24 | 4.24 | -0.02 (-0.47%) | 4,914,001 |
18 Jul 2024 | HKD | 4.17 | 4.34 | 4.12 | 4.26 | 4.26 | +0.09 (+2.16%) | 7,332,208 |
17 Jul 2024 | HKD | 4.2 | 4.22 | 4.15 | 4.17 | 4.17 | +0.01 (+0.24%) | 2,200,000 |
16 Jul 2024 | HKD | 4.22 | 4.25 | 4.1 | 4.16 | 4.16 | -0.06 (-1.42%) | 3,890,412 |
15 Jul 2024 | HKD | 4.4 | 4.4 | 4.12 | 4.22 | 4.22 | -0.1 (-2.31%) | 6,832,585 |
12 Jul 2024 | HKD | 4.28 | 4.42 | 4.28 | 4.32 | 4.32 | +0.06 (+1.41%) | 4,748,350 |
11 Jul 2024 | HKD | 4.25 | 4.26 | 4.21 | 4.26 | 4.26 | +0.06 (+1.43%) | 1,931,825 |
10 Jul 2024 | HKD | 4.25 | 4.3 | 4.16 | 4.2 | 4.2 | -0.06 (-1.41%) | 3,920,000 |
9 Jul 2024 | HKD | 4.3 | 4.35 | 4.14 | 4.26 | 4.26 | -0.04 (-0.93%) | 5,806,811 |
8 Jul 2024 | HKD | 4.36 | 4.36 | 4.17 | 4.3 | 4.3 | -0.05 (-1.15%) | 6,103,841 |
5 Jul 2024 | HKD | 4.43 | 4.43 | 4.25 | 4.35 | 4.35 | 0.0 (0.0%) | 5,464,000 |
4 Jul 2024 | HKD | 4.37 | 4.45 | 4.29 | 4.35 | 4.35 | 0.0 (0.0%) | 5,876,000 |
3 Jul 2024 | HKD | 4.39 | 4.61 | 4.24 | 4.35 | 4.35 | -0.03 (-0.68%) | 8,174,657 |
2 Jul 2024 | HKD | 4.3 | 4.51 | 4.3 | 4.38 | 4.38 | -0.13 (-2.88%) | 10,875,040 |
28 Jun 2024 | HKD | 4.51 | 4.59 | 4.44 | 4.51 | 4.51 | -0.01 (-0.22%) | 6,349,124 |
27 Jun 2024 | HKD | 4.53 | 4.55 | 4.44 | 4.52 | 4.52 | -0.07 (-1.53%) | 4,656,000 |
26 Jun 2024 | HKD | 4.6 | 4.68 | 4.53 | 4.59 | 4.59 | -0.07 (-1.50%) | 3,042,393 |
25 Jun 2024 | HKD | 4.56 | 4.72 | 4.56 | 4.66 | 4.66 | +0.1 (+2.19%) | 4,793,000 |