Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2024 | HKD | 3.83 | 3.9 | 3.76 | 3.83 | 3.83 | -0.01 (-0.26%) | 4,990,000 |
18 Apr 2024 | HKD | 3.82 | 3.87 | 3.82 | 3.84 | 3.84 | -0.01 (-0.26%) | 502,000 |
17 Apr 2024 | HKD | 3.8 | 3.96 | 3.79 | 3.85 | 3.85 | +0.04 (+1.05%) | 5,344,000 |
16 Apr 2024 | HKD | 3.83 | 3.83 | 3.79 | 3.81 | 3.81 | -0.06 (-1.55%) | 892,611 |
15 Apr 2024 | HKD | 3.83 | 3.89 | 3.81 | 3.87 | 3.87 | +0.03 (+0.78%) | 1,908,000 |
12 Apr 2024 | HKD | 3.85 | 3.85 | 3.82 | 3.84 | 3.84 | -0.01 (-0.26%) | 694,000 |
11 Apr 2024 | HKD | 3.85 | 3.88 | 3.84 | 3.85 | 3.85 | -0.04 (-1.03%) | 1,529,349 |
10 Apr 2024 | HKD | 3.88 | 3.91 | 3.87 | 3.89 | 3.89 | +0.02 (+0.52%) | 2,184,000 |
9 Apr 2024 | HKD | 3.8 | 3.87 | 3.8 | 3.87 | 3.87 | +0.07 (+1.84%) | 865,942 |
8 Apr 2024 | HKD | 3.81 | 3.83 | 3.77 | 3.8 | 3.8 | +0.02 (+0.53%) | 1,198,000 |
5 Apr 2024 | HKD | 3.83 | 3.87 | 3.75 | 3.78 | 3.78 | -0.06 (-1.56%) | 2,137,528 |
3 Apr 2024 | HKD | 3.9 | 3.9 | 3.83 | 3.84 | 3.84 | -0.04 (-1.03%) | 1,887,467 |
2 Apr 2024 | HKD | 3.89 | 4.03 | 3.87 | 3.88 | 3.88 | +0.04 (+1.04%) | 6,780,821 |
28 Mar 2024 | HKD | 3.89 | 3.97 | 3.82 | 3.84 | 3.84 | 0.0 (0.0%) | 9,166,000 |
27 Mar 2024 | HKD | 3.82 | 3.89 | 3.8 | 3.84 | 3.84 | 0.0 (0.0%) | 2,297,883 |
26 Mar 2024 | HKD | 3.77 | 3.95 | 3.75 | 3.84 | 3.84 | +0.09 (+2.40%) | 7,733,495 |
25 Mar 2024 | HKD | 3.77 | 3.77 | 3.72 | 3.75 | 3.75 | +0.01 (+0.27%) | 2,126,000 |
22 Mar 2024 | HKD | 3.85 | 3.85 | 3.73 | 3.74 | 3.74 | -0.11 (-2.86%) | 2,808,000 |
21 Mar 2024 | HKD | 3.8 | 3.93 | 3.8 | 3.85 | 3.85 | +0.05 (+1.32%) | 6,917,184 |
20 Mar 2024 | HKD | 3.73 | 3.9 | 3.73 | 3.8 | 3.8 | +0.07 (+1.88%) | 9,006,000 |
19 Mar 2024 | HKD | 3.78 | 3.82 | 3.73 | 3.73 | 3.73 | -0.06 (-1.58%) | 9,518,460 |
18 Mar 2024 | HKD | 3.82 | 3.82 | 3.76 | 3.79 | 3.79 | +0.01 (+0.26%) | 2,185,875 |
15 Mar 2024 | HKD | 3.82 | 3.83 | 3.77 | 3.78 | 3.78 | -0.07 (-1.82%) | 3,521,875 |
14 Mar 2024 | HKD | 3.9 | 3.92 | 3.85 | 3.85 | 3.85 | -0.05 (-1.28%) | 5,655,831 |
13 Mar 2024 | HKD | 3.87 | 3.94 | 3.87 | 3.9 | 3.9 | -0.01 (-0.26%) | 6,666,147 |
12 Mar 2024 | HKD | 3.86 | 3.91 | 3.84 | 3.91 | 3.91 | +0.05 (+1.30%) | 5,955,215 |
11 Mar 2024 | HKD | 3.91 | 3.94 | 3.83 | 3.86 | 3.86 | -0.06 (-1.53%) | 11,583,919 |
8 Mar 2024 | HKD | 4.19 | 4.19 | 3.9 | 3.92 | 3.92 | -0.27 (-6.44%) | 15,887,800 |
7 Mar 2024 | HKD | 4.22 | 4.3 | 4.16 | 4.19 | 4.19 | -0.05 (-1.18%) | 5,263,329 |
6 Mar 2024 | HKD | 4.35 | 4.35 | 4.09 | 4.24 | 4.24 | -0.34 (-7.42%) | 13,469,907 |