Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2024 | HKD | 11.38 | 11.76 | 10.56 | 11.66 | 11.66 | +0.12 (+1.04%) | 1,213,000 |
16 Sep 2024 | HKD | 12.9 | 12.9 | 10.2 | 11.54 | 11.54 | -1.36 (-10.54%) | 2,609,500 |
13 Sep 2024 | HKD | 12.64 | 13.24 | 12.44 | 12.9 | 12.9 | +0.26 (+2.06%) | 2,918,500 |
12 Sep 2024 | HKD | 12.72 | 13.26 | 12.48 | 12.64 | 12.64 | -0.06 (-0.47%) | 1,837,000 |
11 Sep 2024 | HKD | 12.2 | 12.8 | 12.08 | 12.7 | 12.7 | +0.6 (+4.96%) | 2,637,500 |
10 Sep 2024 | HKD | 12.28 | 12.48 | 11.92 | 12.1 | 12.1 | -0.36 (-2.89%) | 1,944,890 |
9 Sep 2024 | HKD | 12.22 | 12.46 | 11.92 | 12.46 | 12.46 | 0.0 (0.0%) | 1,814,500 |
5 Sep 2024 | HKD | 12.2 | 12.62 | 12.18 | 12.46 | 12.46 | +0.3 (+2.47%) | 1,353,000 |
4 Sep 2024 | HKD | 12.14 | 12.48 | 12.04 | 12.16 | 12.16 | -0.12 (-0.98%) | 1,324,500 |
3 Sep 2024 | HKD | 11.94 | 12.64 | 11.94 | 12.28 | 12.28 | +0.28 (+2.33%) | 1,279,000 |
2 Sep 2024 | HKD | 12.46 | 12.56 | 11.7 | 12 | 12 | -0.46 (-3.69%) | 2,124,500 |
30 Aug 2024 | HKD | 12.1 | 12.64 | 12.1 | 12.46 | 12.46 | +0.2 (+1.63%) | 3,836,500 |
29 Aug 2024 | HKD | 11.7 | 12.44 | 11.26 | 12.26 | 12.26 | +0.5 (+4.25%) | 2,515,000 |
28 Aug 2024 | HKD | 12.4 | 12.4 | 11.66 | 11.76 | 11.76 | -0.36 (-2.97%) | 1,165,500 |
27 Aug 2024 | HKD | 12.44 | 12.5 | 12.12 | 12.12 | 12.12 | -0.26 (-2.10%) | 1,153,500 |
26 Aug 2024 | HKD | 12.28 | 12.62 | 11.96 | 12.38 | 12.38 | +0.46 (+3.86%) | 1,777,000 |
23 Aug 2024 | HKD | 12.52 | 12.58 | 11.72 | 11.92 | 11.92 | -0.58 (-4.64%) | 3,092,500 |
22 Aug 2024 | HKD | 13.94 | 14.1 | 12.42 | 12.5 | 12.5 | -1.52 (-10.84%) | 6,113,500 |
21 Aug 2024 | HKD | 14.1 | 14.28 | 13.9 | 14.02 | 14.02 | -0.08 (-0.57%) | 930,500 |
20 Aug 2024 | HKD | 14.74 | 14.94 | 14.02 | 14.1 | 14.1 | -0.44 (-3.03%) | 1,783,000 |
19 Aug 2024 | HKD | 14.48 | 15.18 | 14.44 | 14.54 | 14.54 | +0.06 (+0.41%) | 1,332,500 |
16 Aug 2024 | HKD | 14.38 | 14.66 | 13.92 | 14.48 | 14.48 | +0.18 (+1.26%) | 1,322,000 |
15 Aug 2024 | HKD | 14.08 | 14.76 | 13.96 | 14.3 | 14.3 | +0.3 (+2.14%) | 1,329,000 |
14 Aug 2024 | HKD | 14.56 | 14.56 | 13.68 | 14 | 14 | -0.24 (-1.69%) | 1,177,500 |
13 Aug 2024 | HKD | 14.4 | 14.58 | 13.96 | 14.24 | 14.24 | -0.14 (-0.97%) | 1,494,000 |
12 Aug 2024 | HKD | 14.26 | 14.96 | 14.1 | 14.38 | 14.38 | +0.18 (+1.27%) | 1,560,000 |
9 Aug 2024 | HKD | 14.68 | 14.68 | 14.14 | 14.2 | 14.2 | -0.14 (-0.98%) | 673,000 |
8 Aug 2024 | HKD | 14.58 | 14.74 | 14.1 | 14.34 | 14.34 | -0.24 (-1.65%) | 1,219,000 |
7 Aug 2024 | HKD | 14.78 | 14.94 | 14.12 | 14.58 | 14.58 | -0.2 (-1.35%) | 957,000 |
6 Aug 2024 | HKD | 14.16 | 14.8 | 14.16 | 14.78 | 14.78 | +0.62 (+4.38%) | 1,217,500 |