Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | HKD | 4 | 4.24 | 3.98 | 4.19 | 4.19 | -0.06 (-1.41%) | 36,306,000 |
27 Mar 2024 | HKD | 4.23 | 4.3 | 4.19 | 4.25 | 4.25 | +0.06 (+1.43%) | 10,691,433 |
26 Mar 2024 | HKD | 4.17 | 4.26 | 4.15 | 4.19 | 4.19 | 0.0 (0.0%) | 10,986,000 |
25 Mar 2024 | HKD | 4.08 | 4.28 | 4.08 | 4.19 | 4.19 | +0.09 (+2.20%) | 8,056,741 |
22 Mar 2024 | HKD | 4.11 | 4.24 | 4.04 | 4.1 | 4.1 | -0.04 (-0.97%) | 9,886,000 |
21 Mar 2024 | HKD | 4.15 | 4.25 | 4.11 | 4.14 | 4.14 | -0.02 (-0.48%) | 20,280,000 |
20 Mar 2024 | HKD | 4.2 | 4.25 | 4.13 | 4.16 | 4.16 | -0.08 (-1.89%) | 8,262,000 |
19 Mar 2024 | HKD | 4.4 | 4.4 | 4.21 | 4.24 | 4.24 | -0.12 (-2.75%) | 11,370,000 |
18 Mar 2024 | HKD | 4.31 | 4.44 | 4.31 | 4.36 | 4.36 | +0.06 (+1.40%) | 18,364,662 |
15 Mar 2024 | HKD | 4.22 | 4.39 | 4.16 | 4.3 | 4.3 | +0.13 (+3.12%) | 42,403,711 |
14 Mar 2024 | HKD | 4.17 | 4.26 | 4.1 | 4.17 | 4.17 | 0.0 (0.0%) | 13,883,653 |
13 Mar 2024 | HKD | 3.98 | 4.18 | 3.98 | 4.17 | 4.17 | +0.14 (+3.47%) | 12,904,040 |
12 Mar 2024 | HKD | 4.11 | 4.17 | 3.98 | 4.03 | 4.03 | -0.15 (-3.59%) | 17,774,935 |
11 Mar 2024 | HKD | 4.2 | 4.36 | 4.04 | 4.18 | 4.18 | +0.02 (+0.48%) | 23,134,000 |
8 Mar 2024 | HKD | 4.08 | 4.18 | 4.01 | 4.16 | 4.16 | +0.1 (+2.46%) | 12,489,174 |
7 Mar 2024 | HKD | 3.92 | 4.09 | 3.91 | 4.06 | 4.06 | +0.11 (+2.78%) | 16,377,401 |
6 Mar 2024 | HKD | 3.91 | 4.01 | 3.87 | 3.95 | 3.95 | +0.06 (+1.54%) | 10,953,000 |
5 Mar 2024 | HKD | 3.77 | 3.93 | 3.74 | 3.89 | 3.89 | +0.11 (+2.91%) | 15,193,974 |
4 Mar 2024 | HKD | 3.7 | 3.78 | 3.62 | 3.78 | 3.78 | +0.09 (+2.44%) | 16,543,750 |
1 Mar 2024 | HKD | 3.77 | 3.8 | 3.67 | 3.69 | 3.69 | -0.1 (-2.64%) | 19,038,000 |
29 Feb 2024 | HKD | 3.79 | 3.81 | 3.73 | 3.79 | 3.79 | +0.02 (+0.53%) | 7,845,043 |
28 Feb 2024 | HKD | 3.77 | 3.84 | 3.71 | 3.77 | 3.77 | +0.01 (+0.27%) | 14,096,000 |
27 Feb 2024 | HKD | 3.81 | 3.81 | 3.71 | 3.76 | 3.76 | -0.04 (-1.05%) | 17,011,114 |
26 Feb 2024 | HKD | 3.94 | 3.94 | 3.75 | 3.8 | 3.8 | -0.13 (-3.31%) | 14,876,000 |
23 Feb 2024 | HKD | 3.82 | 3.94 | 3.82 | 3.93 | 3.93 | +0.1 (+2.61%) | 22,614,000 |
22 Feb 2024 | HKD | 3.73 | 3.83 | 3.7 | 3.83 | 3.83 | +0.1 (+2.68%) | 29,216,000 |
21 Feb 2024 | HKD | 3.78 | 3.82 | 3.7 | 3.73 | 3.73 | -0.08 (-2.10%) | 18,798,000 |
20 Feb 2024 | HKD | 3.64 | 3.85 | 3.64 | 3.81 | 3.81 | +0.13 (+3.53%) | 14,968,873 |
19 Feb 2024 | HKD | 3.57 | 3.76 | 3.57 | 3.68 | 3.68 | +0.17 (+4.84%) | 13,928,000 |
16 Feb 2024 | HKD | 3.5 | 3.52 | 3.47 | 3.51 | 3.51 | +0.03 (+0.86%) | 6,876,000 |