Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2024 | HKD | 4.47 | 4.69 | 4.07 | 4.08 | 4.08 | -0.39 (-8.72%) | 272,000 |
22 Apr 2024 | HKD | 4.9 | 4.9 | 4.45 | 4.47 | 4.47 | -0.04 (-0.89%) | 88,000 |
19 Apr 2024 | HKD | 4.56 | 4.61 | 4.5 | 4.51 | 4.51 | -0.08 (-1.74%) | 154,000 |
18 Apr 2024 | HKD | 4.47 | 4.71 | 4.45 | 4.59 | 4.59 | +0.13 (+2.91%) | 364,000 |
17 Apr 2024 | HKD | 5.03 | 5.03 | 4.46 | 4.46 | 4.46 | -0.43 (-8.79%) | 370,000 |
16 Apr 2024 | HKD | 4.98 | 4.99 | 4.89 | 4.89 | 4.89 | -0.11 (-2.20%) | 148,000 |
15 Apr 2024 | HKD | 5.08 | 5.47 | 4.96 | 5 | 5 | -0.3 (-5.66%) | 602,000 |
12 Apr 2024 | HKD | 4.8 | 5.5 | 4.8 | 5.3 | 5.3 | +0.5 (+10.42%) | 591,998 |
11 Apr 2024 | HKD | 4.67 | 4.83 | 4.67 | 4.8 | 4.8 | -0.1 (-2.04%) | 206,000 |
10 Apr 2024 | HKD | 4.68 | 4.9 | 4.67 | 4.9 | 4.9 | +0.22 (+4.70%) | 180,000 |
9 Apr 2024 | HKD | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.0 (0.0%) | 0 |
8 Apr 2024 | HKD | 4.7 | 4.76 | 4.56 | 4.68 | 4.68 | -0.09 (-1.89%) | 130,000 |
5 Apr 2024 | HKD | 4.97 | 4.97 | 4.61 | 4.77 | 4.77 | -0.17 (-3.44%) | 146,000 |
3 Apr 2024 | HKD | 4.94 | 4.94 | 4.83 | 4.94 | 4.94 | 0.0 (0.0%) | 50,000 |
2 Apr 2024 | HKD | 5.3 | 5.36 | 4.4 | 4.94 | 4.94 | -0.36 (-6.79%) | 174,000 |
28 Mar 2024 | HKD | 4.8 | 5.47 | 4.7 | 5.3 | 5.3 | +0.3 (+6%) | 242,000 |
27 Mar 2024 | HKD | 5.28 | 5.36 | 4.56 | 5 | 5 | -0.46 (-8.42%) | 598,000 |
26 Mar 2024 | HKD | 5.99 | 5.99 | 5.45 | 5.46 | 5.46 | -0.42 (-7.14%) | 436,000 |
25 Mar 2024 | HKD | 6.02 | 6.02 | 4.38 | 5.88 | 5.88 | -0.18 (-2.97%) | 436,000 |
22 Mar 2024 | HKD | 6.18 | 6.37 | 5.93 | 6.06 | 6.06 | -0.16 (-2.57%) | 408,000 |
21 Mar 2024 | HKD | 6.3 | 6.4 | 6.22 | 6.22 | 6.22 | -0.08 (-1.27%) | 202,000 |
20 Mar 2024 | HKD | 5.9 | 6.45 | 5.73 | 6.3 | 6.3 | +0.54 (+9.38%) | 418,000 |
19 Mar 2024 | HKD | 6.01 | 6.26 | 5.75 | 5.76 | 5.76 | -0.48 (-7.69%) | 690,264 |
18 Mar 2024 | HKD | 6.18 | 6.56 | 6.1 | 6.24 | 6.24 | -0.59 (-8.64%) | 522,000 |
15 Mar 2024 | HKD | 6.8 | 6.98 | 6.65 | 6.83 | 6.83 | +0.19 (+2.86%) | 7,354,000 |
14 Mar 2024 | HKD | 6.3 | 6.9 | 6.1 | 6.64 | 6.64 | +0.31 (+4.90%) | 2,876,000 |
13 Mar 2024 | HKD | 6.05 | 6.4 | 6.05 | 6.33 | 6.33 | +0.43 (+7.29%) | 3,662,000 |
12 Mar 2024 | HKD | 5.51 | 6.2 | 5.51 | 5.9 | 5.9 | +0.59 (+11.11%) | 2,266,000 |
11 Mar 2024 | HKD | 4.77 | 5.48 | 4.77 | 5.31 | 5.31 | +0.68 (+14.69%) | 692,000 |
8 Mar 2024 | HKD | 4.1 | 5.04 | 4.09 | 4.63 | 4.63 | +0.53 (+12.93%) | 1,130,000 |