Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | HKD | 3.69 | 3.8 | 3.67 | 3.74 | 3.74 | +0.1 (+2.75%) | 3,350,500 |
26 Sep 2024 | HKD | 3.56 | 3.64 | 3.52 | 3.64 | 3.64 | +0.13 (+3.70%) | 1,409,500 |
25 Sep 2024 | HKD | 3.47 | 3.57 | 3.47 | 3.51 | 3.51 | +0.04 (+1.15%) | 736,578 |
24 Sep 2024 | HKD | 3.2 | 3.47 | 3.2 | 3.47 | 3.47 | +0.12 (+3.58%) | 420,000 |
23 Sep 2024 | HKD | 3.36 | 3.4 | 3.34 | 3.35 | 3.35 | +0.02 (+0.60%) | 635,500 |
20 Sep 2024 | HKD | 3.3 | 3.37 | 3.3 | 3.33 | 3.33 | +0.03 (+0.91%) | 335,000 |
19 Sep 2024 | HKD | 3.27 | 3.33 | 3.27 | 3.3 | 3.3 | +0.04 (+1.23%) | 429,500 |
17 Sep 2024 | HKD | 3.31 | 3.31 | 3.18 | 3.26 | 3.26 | +0.06 (+1.88%) | 68,500 |
16 Sep 2024 | HKD | 3.15 | 3.21 | 3.15 | 3.2 | 3.2 | -0.04 (-1.23%) | 6,000 |
13 Sep 2024 | HKD | 3.2 | 3.24 | 3.2 | 3.24 | 3.24 | +0.01 (+0.31%) | 234,500 |
12 Sep 2024 | HKD | 3.25 | 3.25 | 3.22 | 3.23 | 3.23 | -0.02 (-0.62%) | 374,500 |
11 Sep 2024 | HKD | 3.28 | 3.28 | 3.24 | 3.25 | 3.25 | -0.05 (-1.52%) | 149,500 |
10 Sep 2024 | HKD | 3.35 | 3.36 | 3.28 | 3.3 | 3.3 | -0.05 (-1.49%) | 327,500 |
9 Sep 2024 | HKD | 3.39 | 3.45 | 3.32 | 3.35 | 3.35 | -0.05 (-1.47%) | 146,000 |
5 Sep 2024 | HKD | 3.38 | 3.44 | 3.38 | 3.4 | 3.4 | +0.02 (+0.59%) | 588,500 |
4 Sep 2024 | HKD | 3.43 | 3.43 | 3.38 | 3.38 | 3.38 | -0.05 (-1.46%) | 201,500 |
3 Sep 2024 | HKD | 3.45 | 3.48 | 3.4 | 3.43 | 3.43 | 0.0 (0.0%) | 311,500 |
2 Sep 2024 | HKD | 3.48 | 3.53 | 3.41 | 3.43 | 3.43 | -0.01 (-0.29%) | 532,500 |
30 Aug 2024 | HKD | 3.4 | 3.45 | 3.37 | 3.44 | 3.44 | +0.04 (+1.18%) | 473,000 |
29 Aug 2024 | HKD | 3.34 | 3.42 | 3.34 | 3.4 | 3.4 | +0.06 (+1.80%) | 217,500 |
28 Aug 2024 | HKD | 3.35 | 3.37 | 3.32 | 3.34 | 3.34 | -0.03 (-0.89%) | 57,500 |
27 Aug 2024 | HKD | 3.37 | 3.38 | 3.34 | 3.37 | 3.37 | -0.01 (-0.30%) | 65,000 |
26 Aug 2024 | HKD | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | +0.06 (+1.81%) | 60,500 |
23 Aug 2024 | HKD | 3.34 | 3.34 | 3.27 | 3.32 | 3.32 | -0.04 (-1.19%) | 195,500 |
22 Aug 2024 | HKD | 3.38 | 3.39 | 3.34 | 3.36 | 3.36 | -0.01 (-0.30%) | 143,000 |
21 Aug 2024 | HKD | 3.41 | 3.41 | 3.36 | 3.37 | 3.37 | -0.07 (-2.03%) | 411,500 |
20 Aug 2024 | HKD | 3.49 | 3.49 | 3.42 | 3.44 | 3.44 | -0.03 (-0.86%) | 265,500 |
19 Aug 2024 | HKD | 3.53 | 3.54 | 3.47 | 3.47 | 3.47 | -0.02 (-0.57%) | 343,000 |
16 Aug 2024 | HKD | 3.4 | 3.52 | 3.4 | 3.49 | 3.49 | -0.02 (-0.57%) | 538,000 |
15 Aug 2024 | HKD | 3.5 | 3.53 | 3.49 | 3.51 | 3.51 | 0.0 (0.0%) | 189,000 |