Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | HKD | 3.05 | 3.06 | 2.95 | 3 | 3 | -0.05 (-1.64%) | 5,304,181 |
20 May 2024 | HKD | 3.05 | 3.07 | 3.02 | 3.05 | 3.05 | +0.01 (+0.33%) | 6,850,000 |
17 May 2024 | HKD | 3.09 | 3.12 | 3.03 | 3.04 | 3.04 | -0.03 (-0.98%) | 7,565,305 |
16 May 2024 | HKD | 2.96 | 3.09 | 2.94 | 3.07 | 3.07 | +0.09 (+3.02%) | 14,278,762 |
14 May 2024 | HKD | 3.01 | 3.04 | 2.92 | 2.98 | 2.98 | -0.03 (-1.00%) | 12,210,400 |
13 May 2024 | HKD | 3.09 | 3.12 | 2.99 | 3.01 | 3.01 | -0.08 (-2.59%) | 8,861,200 |
10 May 2024 | HKD | 3.06 | 3.17 | 3.05 | 3.09 | 3.09 | +0.02 (+0.65%) | 8,571,806 |
9 May 2024 | HKD | 3.11 | 3.11 | 3.02 | 3.07 | 3.07 | +0.01 (+0.33%) | 7,972,000 |
8 May 2024 | HKD | 3.07 | 3.12 | 3.02 | 3.06 | 3.06 | 0.0 (0.0%) | 6,222,000 |
7 May 2024 | HKD | 3.05 | 3.14 | 3.02 | 3.06 | 3.06 | +0.01 (+0.33%) | 13,013,600 |
6 May 2024 | HKD | 2.91 | 3.1 | 2.87 | 3.05 | 3.05 | +0.14 (+4.81%) | 16,401,600 |
3 May 2024 | HKD | 2.95 | 2.95 | 2.76 | 2.91 | 2.91 | -0.04 (-1.36%) | 5,583,200 |
2 May 2024 | HKD | 2.93 | 3.03 | 2.89 | 2.95 | 2.95 | +0.02 (+0.68%) | 8,931,932 |
30 Apr 2024 | HKD | 2.95 | 3.05 | 2.79 | 2.93 | 2.93 | -0.02 (-0.68%) | 19,156,400 |
29 Apr 2024 | HKD | 2.89 | 2.99 | 2.85 | 2.95 | 2.95 | +0.01 (+0.34%) | 17,220,400 |
26 Apr 2024 | HKD | 2.42 | 2.94 | 2.38 | 2.94 | 2.94 | +0.47 (+19.03%) | 42,089,742 |
25 Apr 2024 | HKD | 2.54 | 2.54 | 2.42 | 2.47 | 2.47 | -0.01 (-0.40%) | 13,452,400 |
24 Apr 2024 | HKD | 2.41 | 2.53 | 2.39 | 2.48 | 2.48 | +0.01 (+0.40%) | 9,333,100 |
23 Apr 2024 | HKD | 2.41 | 2.48 | 2.4 | 2.47 | 2.47 | +0.08 (+3.35%) | 7,454,400 |
22 Apr 2024 | HKD | 2.28 | 2.44 | 2.28 | 2.39 | 2.39 | +0.08 (+3.46%) | 4,776,581 |
19 Apr 2024 | HKD | 2.35 | 2.37 | 2.27 | 2.31 | 2.31 | -0.07 (-2.94%) | 5,278,900 |
18 Apr 2024 | HKD | 2.33 | 2.41 | 2.26 | 2.38 | 2.38 | +0.06 (+2.59%) | 5,467,200 |
17 Apr 2024 | HKD | 2.23 | 2.34 | 2.22 | 2.32 | 2.32 | +0.08 (+3.57%) | 8,502,000 |
16 Apr 2024 | HKD | 2.34 | 2.35 | 2.18 | 2.24 | 2.24 | -0.1 (-4.27%) | 8,875,400 |
15 Apr 2024 | HKD | 2.32 | 2.41 | 2.31 | 2.34 | 2.34 | -0.09 (-3.70%) | 9,316,800 |
12 Apr 2024 | HKD | 2.48 | 2.51 | 2.38 | 2.43 | 2.43 | -0.1 (-3.95%) | 8,364,400 |
11 Apr 2024 | HKD | 2.52 | 2.53 | 2.43 | 2.53 | 2.53 | +0.01 (+0.40%) | 7,823,600 |
10 Apr 2024 | HKD | 2.44 | 2.57 | 2.44 | 2.52 | 2.52 | +0.06 (+2.44%) | 10,175,200 |
9 Apr 2024 | HKD | 2.32 | 2.48 | 2.32 | 2.46 | 2.46 | +0.11 (+4.68%) | 7,446,800 |
8 Apr 2024 | HKD | 2.51 | 2.52 | 2.32 | 2.35 | 2.35 | -0.16 (-6.37%) | 6,378,100 |