Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | HKD | 3.22 | 3.27 | 3.15 | 3.2 | 3.2 | -0.02 (-0.62%) | 3,269,970 |
27 Jun 2024 | HKD | 3.32 | 3.32 | 3.18 | 3.22 | 3.22 | -0.1 (-3.01%) | 2,417,500 |
26 Jun 2024 | HKD | 3.27 | 3.34 | 3.21 | 3.32 | 3.32 | +0.07 (+2.15%) | 790,000 |
25 Jun 2024 | HKD | 3.3 | 3.34 | 3.25 | 3.25 | 3.25 | -0.05 (-1.52%) | 1,617,510 |
24 Jun 2024 | HKD | 3.4 | 3.42 | 3.19 | 3.3 | 3.3 | -0.1 (-2.94%) | 5,032,500 |
21 Jun 2024 | HKD | 3.46 | 3.46 | 3.34 | 3.4 | 3.4 | -0.09 (-2.58%) | 2,815,000 |
20 Jun 2024 | HKD | 3.6 | 3.6 | 3.41 | 3.49 | 3.49 | -0.11 (-3.06%) | 3,542,500 |
19 Jun 2024 | HKD | 3.5 | 3.63 | 3.48 | 3.6 | 3.6 | +0.11 (+3.15%) | 3,524,988 |
18 Jun 2024 | HKD | 3.46 | 3.54 | 3.44 | 3.49 | 3.49 | +0.03 (+0.87%) | 1,587,500 |
17 Jun 2024 | HKD | 3.52 | 3.52 | 3.43 | 3.46 | 3.46 | -0.06 (-1.70%) | 2,262,250 |
14 Jun 2024 | HKD | 3.57 | 3.6 | 3.49 | 3.52 | 3.52 | -0.08 (-2.22%) | 2,270,000 |
13 Jun 2024 | HKD | 3.54 | 3.65 | 3.54 | 3.6 | 3.6 | +0.07 (+1.98%) | 3,544,374 |
12 Jun 2024 | HKD | 3.58 | 3.61 | 3.49 | 3.53 | 3.53 | -0.05 (-1.40%) | 3,980,500 |
11 Jun 2024 | HKD | 3.65 | 3.65 | 3.53 | 3.58 | 3.58 | -0.11 (-2.98%) | 3,488,641 |
7 Jun 2024 | HKD | 3.78 | 3.79 | 3.64 | 3.69 | 3.69 | -0.02 (-0.54%) | 2,952,500 |
6 Jun 2024 | HKD | 3.8 | 3.84 | 3.67 | 3.71 | 3.71 | -0.06 (-1.59%) | 5,133,000 |
5 Jun 2024 | HKD | 3.84 | 3.91 | 3.76 | 3.77 | 3.77 | -0.07 (-1.82%) | 2,774,384 |
4 Jun 2024 | HKD | 3.74 | 3.85 | 3.74 | 3.84 | 3.84 | +0.1 (+2.67%) | 3,541,250 |
3 Jun 2024 | HKD | 3.68 | 3.83 | 3.68 | 3.74 | 3.74 | +0.1 (+2.75%) | 3,554,500 |
31 May 2024 | HKD | 3.76 | 3.86 | 3.63 | 3.64 | 3.64 | -0.11 (-2.93%) | 4,017,500 |
30 May 2024 | HKD | 3.78 | 3.88 | 3.74 | 3.75 | 3.75 | -0.02 (-0.53%) | 2,923,750 |
29 May 2024 | HKD | 3.89 | 3.91 | 3.75 | 3.77 | 3.77 | -0.15 (-3.83%) | 3,949,000 |
28 May 2024 | HKD | 3.96 | 4.04 | 3.89 | 3.92 | 3.92 | -0.08 (-2%) | 3,627,500 |
27 May 2024 | HKD | 3.83 | 4.1 | 3.71 | 4 | 4 | +0.12 (+3.09%) | 9,301,750 |
24 May 2024 | HKD | 3.91 | 4.04 | 3.83 | 3.88 | 3.88 | -0.08 (-2.02%) | 5,864,000 |
23 May 2024 | HKD | 4.12 | 4.17 | 3.96 | 3.96 | 3.96 | -0.09 (-2.22%) | 6,389,000 |
22 May 2024 | HKD | 4.06 | 4.2 | 4.04 | 4.05 | 4.05 | -0.01 (-0.25%) | 7,016,750 |
21 May 2024 | HKD | 4.35 | 4.35 | 4.03 | 4.06 | 4.06 | -0.29 (-6.67%) | 14,938,225 |
20 May 2024 | HKD | 4.45 | 4.48 | 4.27 | 4.35 | 4.35 | -0.07 (-1.58%) | 5,936,500 |
17 May 2024 | HKD | 4.36 | 4.47 | 4.25 | 4.42 | 4.42 | +0.07 (+1.61%) | 10,760,000 |