Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2024 | HKD | 8.61 | 8.61 | 8.26 | 8.35 | 8.35 | -0.02 (-0.24%) | 512,000 |
16 Sep 2024 | HKD | 8.35 | 8.47 | 8.32 | 8.37 | 8.37 | -0.07 (-0.83%) | 222,000 |
13 Sep 2024 | HKD | 8.48 | 8.64 | 8.4 | 8.44 | 8.44 | +0.02 (+0.24%) | 1,970,600 |
12 Sep 2024 | HKD | 8.35 | 8.48 | 8.22 | 8.42 | 8.42 | +0.09 (+1.08%) | 3,464,000 |
11 Sep 2024 | HKD | 8.5 | 8.5 | 8.2 | 8.33 | 8.33 | -0.22 (-2.57%) | 3,124,000 |
10 Sep 2024 | HKD | 8.65 | 8.65 | 8.31 | 8.55 | 8.55 | -0.05 (-0.58%) | 3,262,000 |
9 Sep 2024 | HKD | 9.08 | 9.09 | 8.52 | 8.6 | 8.6 | -0.39 (-4.34%) | 4,302,876 |
5 Sep 2024 | HKD | 9.01 | 9.1 | 8.86 | 8.99 | 8.99 | +0.03 (+0.33%) | 1,932,000 |
4 Sep 2024 | HKD | 8.8 | 9.02 | 8.62 | 8.96 | 8.96 | +0.15 (+1.70%) | 2,782,030 |
3 Sep 2024 | HKD | 9.34 | 9.34 | 8.81 | 8.81 | 8.81 | -0.49 (-5.27%) | 3,508,000 |
2 Sep 2024 | HKD | 9.13 | 9.4 | 9.06 | 9.3 | 9.3 | +0.08 (+0.87%) | 2,298,000 |
30 Aug 2024 | HKD | 9.42 | 9.42 | 9.15 | 9.22 | 9.22 | -0.2 (-2.12%) | 2,086,000 |
29 Aug 2024 | HKD | 9.4 | 9.47 | 9.24 | 9.42 | 9.42 | +0.02 (+0.21%) | 908,000 |
28 Aug 2024 | HKD | 9.49 | 9.49 | 9.25 | 9.4 | 9.4 | -0.09 (-0.95%) | 1,701,686 |
27 Aug 2024 | HKD | 9.41 | 9.51 | 9.28 | 9.49 | 9.49 | -0.01 (-0.11%) | 1,182,000 |
26 Aug 2024 | HKD | 9.65 | 9.65 | 9.32 | 9.5 | 9.5 | -0.07 (-0.73%) | 1,957,000 |
23 Aug 2024 | HKD | 9.55 | 9.62 | 9.45 | 9.57 | 9.57 | +0.03 (+0.31%) | 530,000 |
22 Aug 2024 | HKD | 9.48 | 9.6 | 9.43 | 9.54 | 9.54 | +0.04 (+0.42%) | 678,000 |
21 Aug 2024 | HKD | 9.48 | 9.6 | 9.41 | 9.5 | 9.5 | -0.13 (-1.35%) | 1,662,795 |
20 Aug 2024 | HKD | 9.79 | 9.84 | 9.44 | 9.63 | 9.63 | -0.15 (-1.53%) | 1,644,000 |
19 Aug 2024 | HKD | 9.72 | 9.86 | 9.64 | 9.78 | 9.78 | -0.08 (-0.81%) | 1,542,000 |
16 Aug 2024 | HKD | 9.89 | 9.96 | 9.82 | 9.86 | 9.86 | +0.04 (+0.41%) | 1,036,000 |
15 Aug 2024 | HKD | 9.83 | 9.88 | 9.75 | 9.82 | 9.82 | +0.03 (+0.31%) | 844,000 |
14 Aug 2024 | HKD | 9.83 | 9.83 | 9.7 | 9.79 | 9.79 | -0.01 (-0.10%) | 560,000 |
13 Aug 2024 | HKD | 9.85 | 9.89 | 9.73 | 9.8 | 9.8 | +0.03 (+0.31%) | 1,328,000 |
12 Aug 2024 | HKD | 9.9 | 9.9 | 9.66 | 9.77 | 9.77 | +0.12 (+1.24%) | 2,420,000 |
9 Aug 2024 | HKD | 9.71 | 9.84 | 9.65 | 9.65 | 9.65 | -0.09 (-0.92%) | 1,402,000 |
8 Aug 2024 | HKD | 9.76 | 9.83 | 9.54 | 9.74 | 9.74 | +0.04 (+0.41%) | 2,738,858 |
7 Aug 2024 | HKD | 9.43 | 9.85 | 9.43 | 9.7 | 9.7 | +0.19 (+2.00%) | 3,634,000 |
6 Aug 2024 | HKD | 9.5 | 9.68 | 9.35 | 9.51 | 9.51 | -0.03 (-0.31%) | 4,846,000 |