Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | HKD | 3.84 | 3.84 | 3.3 | 3.33 | 3.33 | -0.37 (-10%) | 1,950,500 |
16 May 2024 | HKD | 3.79 | 3.95 | 3.7 | 3.7 | 3.7 | -0.05 (-1.33%) | 1,056,460 |
14 May 2024 | HKD | 4.04 | 4.04 | 3.75 | 3.75 | 3.75 | -0.2 (-5.06%) | 1,096,000 |
13 May 2024 | HKD | 3.75 | 4.05 | 3.74 | 3.95 | 3.95 | +0.11 (+2.86%) | 1,466,900 |
10 May 2024 | HKD | 3.82 | 4.1 | 3.8 | 3.84 | 3.84 | +0.04 (+1.05%) | 1,010,600 |
9 May 2024 | HKD | 3.8 | 4.33 | 3.8 | 3.8 | 3.8 | -0.06 (-1.55%) | 1,154,000 |
8 May 2024 | HKD | 5.03 | 5.03 | 3.86 | 3.86 | 3.86 | -1.17 (-23.26%) | 2,662,000 |
7 May 2024 | HKD | 5.2 | 5.2 | 4.96 | 5.03 | 5.03 | -0.1 (-1.95%) | 632,000 |
6 May 2024 | HKD | 5.9 | 5.9 | 5.05 | 5.13 | 5.13 | -0.77 (-13.05%) | 631,000 |
3 May 2024 | HKD | 5.5 | 6 | 5.18 | 5.9 | 5.9 | +0.2 (+3.51%) | 794,000 |
2 May 2024 | HKD | 6.4 | 6.4 | 5.7 | 5.7 | 5.7 | -0.77 (-11.90%) | 544,000 |
30 Apr 2024 | HKD | 6.15 | 6.47 | 5.72 | 6.47 | 6.47 | +0.45 (+7.48%) | 664,000 |
29 Apr 2024 | HKD | 6.9 | 6.99 | 6.02 | 6.02 | 6.02 | -0.72 (-10.68%) | 746,000 |
26 Apr 2024 | HKD | 6.85 | 6.99 | 6.26 | 6.74 | 6.74 | +0.43 (+6.81%) | 506,000 |
25 Apr 2024 | HKD | 5.9 | 6.53 | 5.32 | 6.31 | 6.31 | +0.06 (+0.96%) | 392,500 |
24 Apr 2024 | HKD | 3.86 | 6.3 | 3.73 | 6.25 | 6.25 | +2.4 (+62.34%) | 752,000 |
23 Apr 2024 | HKD | 6.13 | 6.3 | 3.27 | 3.85 | 3.85 | -2.29 (-37.30%) | 1,370,000 |
22 Apr 2024 | HKD | 7.69 | 7.8 | 6.1 | 6.14 | 6.14 | -1.55 (-20.16%) | 846,000 |
19 Apr 2024 | HKD | 7.62 | 7.69 | 6.99 | 7.69 | 7.69 | -0.04 (-0.52%) | 770,400 |
18 Apr 2024 | HKD | 8.16 | 8.26 | 7.63 | 7.73 | 7.73 | -0.43 (-5.27%) | 596,000 |
17 Apr 2024 | HKD | 8.09 | 8.27 | 7.58 | 8.16 | 8.16 | -0.04 (-0.49%) | 822,000 |
16 Apr 2024 | HKD | 8.36 | 9.1 | 7.98 | 8.2 | 8.2 | -1.31 (-13.77%) | 1,038,800 |
15 Apr 2024 | HKD | 11 | 11 | 8.5 | 9.51 | 9.51 | -1.49 (-13.55%) | 1,009,200 |
12 Apr 2024 | HKD | 10.42 | 11.12 | 10.02 | 11 | 11 | +0.92 (+9.13%) | 534,100 |
11 Apr 2024 | HKD | 8.8 | 10.08 | 8.78 | 10.08 | 10.08 | +1.21 (+13.64%) | 413,700 |
10 Apr 2024 | HKD | 8.5 | 8.97 | 8.39 | 8.87 | 8.87 | +0.41 (+4.85%) | 768,800 |
9 Apr 2024 | HKD | 8.25 | 8.5 | 8.25 | 8.46 | 8.46 | +0.16 (+1.93%) | 755,700 |
8 Apr 2024 | HKD | 8.22 | 8.35 | 8.21 | 8.3 | 8.3 | +0.1 (+1.22%) | 718,000 |
5 Apr 2024 | HKD | 8.27 | 8.35 | 8.2 | 8.2 | 8.2 | -0.07 (-0.85%) | 566,200 |
3 Apr 2024 | HKD | 8.3 | 8.39 | 8.21 | 8.27 | 8.27 | -0.03 (-0.36%) | 609,200 |