Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2024 | HKD | 6.48 | 6.48 | 5.99 | 6.21 | 6.21 | +0.03 (+0.49%) | 218,800 |
16 Sep 2024 | HKD | 6.5 | 6.5 | 5.69 | 6.18 | 6.18 | +0.08 (+1.31%) | 599,200 |
13 Sep 2024 | HKD | 6.66 | 6.73 | 5.86 | 6.1 | 6.1 | -0.59 (-8.82%) | 2,815,000 |
12 Sep 2024 | HKD | 6.96 | 7.15 | 6.61 | 6.69 | 6.69 | -0.27 (-3.88%) | 2,343,800 |
11 Sep 2024 | HKD | 7.04 | 7.15 | 6.85 | 6.96 | 6.96 | -0.09 (-1.28%) | 1,126,800 |
10 Sep 2024 | HKD | 7.24 | 7.24 | 6.54 | 7.05 | 7.05 | -0.03 (-0.42%) | 1,659,400 |
9 Sep 2024 | HKD | 6.92 | 7.69 | 6.56 | 7.08 | 7.08 | +0.07 (+1.00%) | 3,745,600 |
5 Sep 2024 | HKD | 7.02 | 7.1 | 6.86 | 7.01 | 7.01 | +0.06 (+0.86%) | 909,200 |
4 Sep 2024 | HKD | 7 | 7.01 | 6.82 | 6.95 | 6.95 | -0.11 (-1.56%) | 703,200 |
3 Sep 2024 | HKD | 7.1 | 7.28 | 6.8 | 7.06 | 7.06 | +0.01 (+0.14%) | 633,700 |
2 Sep 2024 | HKD | 7 | 7.39 | 6.72 | 7.05 | 7.05 | +0.1 (+1.44%) | 901,000 |
30 Aug 2024 | HKD | 6.91 | 7.15 | 6.86 | 6.95 | 6.95 | +0.04 (+0.58%) | 1,285,400 |
29 Aug 2024 | HKD | 7.24 | 7.24 | 6.83 | 6.91 | 6.91 | -0.33 (-4.56%) | 1,121,600 |
28 Aug 2024 | HKD | 7.17 | 7.68 | 7.16 | 7.24 | 7.24 | +0.08 (+1.12%) | 2,280,600 |
27 Aug 2024 | HKD | 7.51 | 7.57 | 7.12 | 7.16 | 7.16 | -0.34 (-4.53%) | 1,378,000 |
26 Aug 2024 | HKD | 7.81 | 8.22 | 7.02 | 7.5 | 7.5 | -0.24 (-3.10%) | 2,530,000 |
23 Aug 2024 | HKD | 8.08 | 8.08 | 7.35 | 7.74 | 7.74 | -0.42 (-5.15%) | 1,842,200 |
22 Aug 2024 | HKD | 9 | 9 | 8.11 | 8.16 | 8.16 | -0.84 (-9.33%) | 1,606,600 |
21 Aug 2024 | HKD | 9.55 | 9.64 | 8.92 | 9 | 9 | -0.5 (-5.26%) | 1,852,000 |
20 Aug 2024 | HKD | 9.97 | 9.97 | 9.45 | 9.5 | 9.5 | -0.46 (-4.62%) | 997,600 |
19 Aug 2024 | HKD | 10.6 | 10.6 | 9.87 | 9.96 | 9.96 | -0.02 (-0.20%) | 2,295,000 |
16 Aug 2024 | HKD | 10.4 | 10.4 | 9.93 | 9.98 | 9.98 | -0.08 (-0.80%) | 1,224,400 |
15 Aug 2024 | HKD | 9.92 | 10.44 | 9.92 | 10.06 | 10.06 | -0.12 (-1.18%) | 867,600 |
14 Aug 2024 | HKD | 10.96 | 10.96 | 9.98 | 10.18 | 10.18 | -0.56 (-5.21%) | 2,230,600 |
13 Aug 2024 | HKD | 10.54 | 10.82 | 10.52 | 10.74 | 10.74 | 0.0 (0.0%) | 1,083,400 |
12 Aug 2024 | HKD | 10.78 | 11 | 10.24 | 10.74 | 10.74 | -0.06 (-0.56%) | 1,843,600 |
9 Aug 2024 | HKD | 10.94 | 11.08 | 10.6 | 10.8 | 10.8 | -0.04 (-0.37%) | 2,003,200 |
8 Aug 2024 | HKD | 10.7 | 10.92 | 10.5 | 10.84 | 10.84 | 0.0 (0.0%) | 2,074,600 |
7 Aug 2024 | HKD | 11.02 | 11.02 | 10.64 | 10.84 | 10.84 | -0.1 (-0.91%) | 1,346,440 |
6 Aug 2024 | HKD | 10.88 | 11.06 | 10.64 | 10.94 | 10.94 | +0.14 (+1.30%) | 1,603,400 |