Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | HKD | 3.21 | 3.26 | 3.17 | 3.22 | 3.22 | +0.02 (+0.63%) | 5,324,000 |
16 May 2024 | HKD | 3.19 | 3.28 | 3.19 | 3.2 | 3.2 | +0.04 (+1.27%) | 17,706,226 |
14 May 2024 | HKD | 3.32 | 3.32 | 3.12 | 3.16 | 3.16 | -0.18 (-5.39%) | 17,531,889 |
13 May 2024 | HKD | 3.26 | 3.35 | 3.24 | 3.34 | 3.34 | +0.09 (+2.77%) | 14,074,597 |
10 May 2024 | HKD | 3.23 | 3.28 | 3.22 | 3.25 | 3.25 | +0.02 (+0.62%) | 7,352,677 |
9 May 2024 | HKD | 3.14 | 3.28 | 3.14 | 3.23 | 3.23 | +0.11 (+3.53%) | 13,893,073 |
8 May 2024 | HKD | 3.07 | 3.18 | 3.06 | 3.12 | 3.12 | +0.07 (+2.30%) | 10,801,316 |
7 May 2024 | HKD | 2.98 | 3.08 | 2.98 | 3.05 | 3.05 | +0.08 (+2.69%) | 10,316,700 |
6 May 2024 | HKD | 2.96 | 2.99 | 2.9 | 2.97 | 2.97 | +0.03 (+1.02%) | 10,322,000 |
3 May 2024 | HKD | 2.92 | 2.98 | 2.89 | 2.94 | 2.94 | +0.07 (+2.44%) | 5,702,210 |
2 May 2024 | HKD | 3.02 | 3.02 | 2.87 | 2.87 | 2.87 | -0.12 (-4.01%) | 9,154,686 |
30 Apr 2024 | HKD | 2.95 | 3.03 | 2.91 | 2.99 | 2.99 | +0.06 (+2.05%) | 8,622,113 |
29 Apr 2024 | HKD | 2.93 | 2.94 | 2.88 | 2.93 | 2.93 | +0.01 (+0.34%) | 3,009,469 |
26 Apr 2024 | HKD | 2.96 | 3 | 2.9 | 2.92 | 2.92 | -0.03 (-1.02%) | 8,401,015 |
25 Apr 2024 | HKD | 2.93 | 2.97 | 2.9 | 2.95 | 2.95 | +0.05 (+1.72%) | 5,772,825 |
24 Apr 2024 | HKD | 2.92 | 2.94 | 2.88 | 2.9 | 2.9 | -0.02 (-0.68%) | 3,262,064 |
23 Apr 2024 | HKD | 3 | 3 | 2.9 | 2.92 | 2.92 | -0.06 (-2.01%) | 6,919,159 |
22 Apr 2024 | HKD | 3.12 | 3.12 | 2.95 | 2.98 | 2.98 | -0.14 (-4.49%) | 11,079,744 |
19 Apr 2024 | HKD | 3.11 | 3.19 | 3.11 | 3.12 | 3.12 | +0.01 (+0.32%) | 6,530,759 |
18 Apr 2024 | HKD | 3.05 | 3.16 | 3.05 | 3.11 | 3.11 | +0.05 (+1.63%) | 11,154,967 |
17 Apr 2024 | HKD | 2.97 | 3.09 | 2.95 | 3.06 | 3.06 | +0.08 (+2.68%) | 6,211,500 |
16 Apr 2024 | HKD | 3.03 | 3.12 | 2.98 | 2.98 | 2.98 | -0.05 (-1.65%) | 5,970,000 |
15 Apr 2024 | HKD | 2.92 | 3.05 | 2.89 | 3.03 | 3.03 | +0.08 (+2.71%) | 7,186,600 |
12 Apr 2024 | HKD | 2.94 | 3.02 | 2.93 | 2.95 | 2.95 | -0.02 (-0.67%) | 6,074,600 |
11 Apr 2024 | HKD | 2.97 | 3.01 | 2.92 | 2.97 | 2.97 | -0.01 (-0.34%) | 5,424,836 |
10 Apr 2024 | HKD | 3.01 | 3.05 | 2.95 | 2.98 | 2.98 | -0.01 (-0.33%) | 4,402,000 |
9 Apr 2024 | HKD | 2.96 | 3 | 2.92 | 2.99 | 2.99 | +0.06 (+2.05%) | 3,941,739 |
8 Apr 2024 | HKD | 2.84 | 2.96 | 2.83 | 2.93 | 2.93 | +0.1 (+3.53%) | 8,255,324 |
5 Apr 2024 | HKD | 2.88 | 2.89 | 2.79 | 2.83 | 2.83 | -0.05 (-1.74%) | 8,848,051 |
3 Apr 2024 | HKD | 2.75 | 2.89 | 2.71 | 2.88 | 2.88 | +0.14 (+5.11%) | 19,913,456 |