Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | HKD | 5.02 | 5.17 | 4.87 | 5.05 | 5.05 | +0.02 (+0.40%) | 6,543,445 |
25 Apr 2024 | HKD | 5 | 5.18 | 4.98 | 5.03 | 5.03 | -0.01 (-0.20%) | 6,524,860 |
24 Apr 2024 | HKD | 5 | 5.15 | 4.88 | 5.04 | 5.04 | +0.08 (+1.61%) | 8,773,799 |
23 Apr 2024 | HKD | 5.05 | 5.14 | 4.8 | 4.96 | 4.96 | -0.14 (-2.75%) | 17,459,600 |
22 Apr 2024 | HKD | 5.08 | 5.28 | 5.07 | 5.1 | 5.1 | -0.03 (-0.58%) | 20,402,158 |
19 Apr 2024 | HKD | 5.19 | 5.19 | 4.97 | 5.13 | 5.13 | +0.02 (+0.39%) | 8,900,752 |
18 Apr 2024 | HKD | 5 | 5.19 | 4.95 | 5.11 | 5.11 | +0.15 (+3.02%) | 11,600,030 |
17 Apr 2024 | HKD | 4.65 | 4.99 | 4.65 | 4.96 | 4.96 | +0.27 (+5.76%) | 12,449,902 |
16 Apr 2024 | HKD | 4.5 | 4.78 | 4.5 | 4.69 | 4.69 | +0.16 (+3.53%) | 13,666,938 |
15 Apr 2024 | HKD | 4.38 | 4.7 | 4.3 | 4.53 | 4.53 | +0.11 (+2.49%) | 14,985,427 |
12 Apr 2024 | HKD | 4.25 | 4.45 | 4.2 | 4.42 | 4.42 | +0.12 (+2.79%) | 9,104,250 |
11 Apr 2024 | HKD | 4.29 | 4.33 | 4.14 | 4.3 | 4.3 | +0.01 (+0.23%) | 6,856,787 |
10 Apr 2024 | HKD | 4.35 | 4.37 | 4.19 | 4.29 | 4.29 | +0.01 (+0.23%) | 10,067,342 |
9 Apr 2024 | HKD | 4.2 | 4.29 | 3.94 | 4.28 | 4.28 | +0.22 (+5.42%) | 20,416,554 |
8 Apr 2024 | HKD | 3.96 | 4.14 | 3.86 | 4.06 | 4.06 | +0.16 (+4.10%) | 12,877,441 |
5 Apr 2024 | HKD | 3.82 | 4 | 3.72 | 3.9 | 3.9 | +0.03 (+0.78%) | 3,938,072 |
3 Apr 2024 | HKD | 3.53 | 3.94 | 3.53 | 3.87 | 3.87 | +0.3 (+8.40%) | 25,990,151 |
2 Apr 2024 | HKD | 3.1 | 3.64 | 3 | 3.57 | 3.57 | +0.74 (+26.15%) | 45,399,356 |
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 |