Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | HKD | 2.91 | 3 | 2.81 | 2.83 | 2.83 | -0.09 (-3.08%) | 3,781,500 |
27 Mar 2024 | HKD | 2.89 | 2.96 | 2.87 | 2.92 | 2.92 | +0.03 (+1.04%) | 882,600 |
26 Mar 2024 | HKD | 2.92 | 2.96 | 2.87 | 2.89 | 2.89 | -0.04 (-1.37%) | 925,400 |
25 Mar 2024 | HKD | 2.99 | 2.99 | 2.93 | 2.93 | 2.93 | -0.07 (-2.33%) | 422,400 |
22 Mar 2024 | HKD | 2.97 | 3.04 | 2.94 | 3 | 3 | -0.04 (-1.32%) | 1,197,400 |
21 Mar 2024 | HKD | 2.99 | 3.04 | 2.97 | 3.04 | 3.04 | +0.11 (+3.75%) | 1,597,200 |
20 Mar 2024 | HKD | 2.93 | 2.98 | 2.91 | 2.93 | 2.93 | 0.0 (0.0%) | 1,008,000 |
19 Mar 2024 | HKD | 3.04 | 3.05 | 2.91 | 2.93 | 2.93 | -0.11 (-3.62%) | 2,421,579 |
18 Mar 2024 | HKD | 3.06 | 3.09 | 3.02 | 3.04 | 3.04 | -0.02 (-0.65%) | 859,358 |
15 Mar 2024 | HKD | 3.02 | 3.06 | 2.96 | 3.06 | 3.06 | +0.04 (+1.32%) | 976,000 |
14 Mar 2024 | HKD | 3.12 | 3.14 | 3 | 3.02 | 3.02 | -0.08 (-2.58%) | 1,472,000 |
13 Mar 2024 | HKD | 3 | 3.14 | 3 | 3.1 | 3.1 | +0.09 (+2.99%) | 3,602,200 |
12 Mar 2024 | HKD | 2.97 | 3.05 | 2.95 | 3.01 | 3.01 | +0.04 (+1.35%) | 2,915,800 |
11 Mar 2024 | HKD | 2.91 | 2.99 | 2.85 | 2.97 | 2.97 | +0.05 (+1.71%) | 2,015,000 |
8 Mar 2024 | HKD | 2.84 | 2.96 | 2.84 | 2.92 | 2.92 | +0.08 (+2.82%) | 2,124,000 |
7 Mar 2024 | HKD | 2.87 | 2.91 | 2.83 | 2.84 | 2.84 | -0.03 (-1.05%) | 1,135,000 |
6 Mar 2024 | HKD | 2.85 | 3 | 2.84 | 2.87 | 2.87 | +0.04 (+1.41%) | 1,474,200 |
5 Mar 2024 | HKD | 2.92 | 2.93 | 2.83 | 2.83 | 2.83 | -0.13 (-4.39%) | 1,611,200 |
4 Mar 2024 | HKD | 2.95 | 3.02 | 2.9 | 2.96 | 2.96 | +0.02 (+0.68%) | 3,626,000 |
1 Mar 2024 | HKD | 2.89 | 2.94 | 2.87 | 2.94 | 2.94 | +0.07 (+2.44%) | 1,560,100 |
29 Feb 2024 | HKD | 2.82 | 2.95 | 2.8 | 2.87 | 2.87 | +0.05 (+1.77%) | 3,592,000 |
28 Feb 2024 | HKD | 2.98 | 2.98 | 2.81 | 2.82 | 2.82 | -0.09 (-3.09%) | 1,651,000 |
27 Feb 2024 | HKD | 3.02 | 3.02 | 2.82 | 2.91 | 2.91 | +0.03 (+1.04%) | 2,550,000 |
26 Feb 2024 | HKD | 2.81 | 3.27 | 2.81 | 2.88 | 2.88 | +0.14 (+5.11%) | 6,765,000 |
23 Feb 2024 | HKD | 2.73 | 2.74 | 2.65 | 2.74 | 2.74 | +0.01 (+0.37%) | 2,161,000 |
22 Feb 2024 | HKD | 2.7 | 2.75 | 2.68 | 2.73 | 2.73 | +0.03 (+1.11%) | 747,600 |
21 Feb 2024 | HKD | 2.67 | 2.77 | 2.67 | 2.7 | 2.7 | +0.05 (+1.89%) | 1,687,000 |
20 Feb 2024 | HKD | 2.68 | 2.68 | 2.63 | 2.65 | 2.65 | -0.05 (-1.85%) | 1,012,000 |
19 Feb 2024 | HKD | 2.6 | 2.75 | 2.55 | 2.7 | 2.7 | +0.1 (+3.85%) | 2,875,200 |
16 Feb 2024 | HKD | 2.53 | 2.63 | 2.53 | 2.6 | 2.6 | +0.07 (+2.77%) | 288,068 |