Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | HKD | 2.02 | 2.05 | 1.94 | 1.95 | 1.95 | -0.07 (-3.47%) | 25,095,000 |
25 Apr 2024 | HKD | 2.04 | 2.07 | 2 | 2.02 | 2.02 | -0.02 (-0.98%) | 12,865,000 |
24 Apr 2024 | HKD | 2.02 | 2.08 | 2 | 2.04 | 2.04 | +0.04 (+2%) | 19,202,500 |
23 Apr 2024 | HKD | 2.01 | 2.03 | 1.97 | 2 | 2 | -0.02 (-0.99%) | 18,142,300 |
22 Apr 2024 | HKD | 2.05 | 2.05 | 1.95 | 2.02 | 2.02 | -0.03 (-1.46%) | 25,545,000 |
19 Apr 2024 | HKD | 1.96 | 2.06 | 1.96 | 2.05 | 2.05 | +0.09 (+4.59%) | 30,391,570 |
18 Apr 2024 | HKD | 1.94 | 2.01 | 1.89 | 1.96 | 1.96 | +0.03 (+1.55%) | 33,992,568 |
17 Apr 2024 | HKD | 1.95 | 1.97 | 1.88 | 1.93 | 1.93 | -0.06 (-3.02%) | 26,200,000 |
16 Apr 2024 | HKD | 2.05 | 2.08 | 1.97 | 1.99 | 1.99 | -0.09 (-4.33%) | 24,357,938 |
15 Apr 2024 | HKD | 2.07 | 2.1 | 2.01 | 2.08 | 2.08 | 0.0 (0.0%) | 31,577,100 |
12 Apr 2024 | HKD | 2.06 | 2.1 | 2.03 | 2.08 | 2.08 | +0.02 (+0.97%) | 14,526,000 |
11 Apr 2024 | HKD | 1.97 | 2.1 | 1.97 | 2.06 | 2.06 | +0.1 (+5.10%) | 39,520,400 |
10 Apr 2024 | HKD | 1.91 | 1.99 | 1.9 | 1.96 | 1.96 | +0.04 (+2.08%) | 29,799,100 |
9 Apr 2024 | HKD | 1.94 | 1.94 | 1.85 | 1.92 | 1.92 | -0.02 (-1.03%) | 25,068,500 |
8 Apr 2024 | HKD | 1.96 | 1.98 | 1.92 | 1.94 | 1.94 | +0.01 (+0.52%) | 25,400,000 |
5 Apr 2024 | HKD | 1.99 | 2.01 | 1.86 | 1.93 | 1.93 | -0.01 (-0.52%) | 20,581,800 |
3 Apr 2024 | HKD | 1.91 | 1.95 | 1.86 | 1.94 | 1.94 | +0.06 (+3.19%) | 41,925,900 |
2 Apr 2024 | HKD | 1.81 | 1.91 | 1.81 | 1.88 | 1.88 | +0.15 (+8.67%) | 68,300,000 |
28 Mar 2024 | HKD | 1.75 | 1.82 | 1.69 | 1.73 | 1.73 | -0.02 (-1.14%) | 103,490,000 |
27 Mar 2024 | HKD | 1.69 | 1.75 | 1.66 | 1.75 | 1.75 | +0.06 (+3.55%) | 25,930,000 |
26 Mar 2024 | HKD | 1.7 | 1.75 | 1.69 | 1.69 | 1.69 | -0.03 (-1.74%) | 29,688,100 |
25 Mar 2024 | HKD | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | +0.07 (+4.24%) | 44,584,457 |
22 Mar 2024 | HKD | 1.61 | 1.68 | 1.52 | 1.65 | 1.65 | 0.0 (0.0%) | 61,245,000 |
21 Mar 2024 | HKD | 1.67 | 1.71 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 32,225,000 |
20 Mar 2024 | HKD | 1.59 | 1.66 | 1.56 | 1.64 | 1.64 | +0.05 (+3.14%) | 43,532,000 |
19 Mar 2024 | HKD | 1.56 | 1.62 | 1.56 | 1.59 | 1.59 | +0.03 (+1.92%) | 25,390,000 |
18 Mar 2024 | HKD | 1.55 | 1.6 | 1.53 | 1.56 | 1.56 | +0.03 (+1.96%) | 51,610,000 |
15 Mar 2024 | HKD | 1.49 | 1.59 | 1.49 | 1.53 | 1.53 | +0.04 (+2.68%) | 111,084,000 |
14 Mar 2024 | HKD | 1.53 | 1.57 | 1.46 | 1.49 | 1.49 | -0.09 (-5.70%) | 69,385,000 |
13 Mar 2024 | HKD | 1.57 | 1.62 | 1.55 | 1.58 | 1.58 | +0.01 (+0.64%) | 37,230,000 |