Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | HKD | 4.95 | 5.08 | 4.94 | 5.05 | 5.05 | +0.1 (+2.02%) | 1,401,000 |
28 Mar 2024 | HKD | 4.9 | 5.03 | 4.89 | 4.95 | 4.95 | +0.05 (+1.02%) | 1,277,000 |
27 Mar 2024 | HKD | 4.84 | 4.9 | 4.75 | 4.9 | 4.9 | +0.08 (+1.66%) | 1,164,000 |
26 Mar 2024 | HKD | 4.78 | 4.89 | 4.76 | 4.82 | 4.82 | +0.05 (+1.05%) | 939,000 |
25 Mar 2024 | HKD | 4.81 | 4.84 | 4.75 | 4.77 | 4.77 | -0.04 (-0.83%) | 903,000 |
22 Mar 2024 | HKD | 4.86 | 4.9 | 4.65 | 4.81 | 4.81 | -0.05 (-1.03%) | 900,000 |
21 Mar 2024 | HKD | 4.61 | 4.87 | 4.6 | 4.86 | 4.86 | +0.31 (+6.81%) | 2,894,816 |
20 Mar 2024 | HKD | 4.48 | 4.63 | 4.47 | 4.55 | 4.55 | +0.1 (+2.25%) | 1,290,000 |
19 Mar 2024 | HKD | 4.24 | 4.5 | 4.24 | 4.45 | 4.45 | +0.2 (+4.71%) | 1,255,000 |
18 Mar 2024 | HKD | 4.41 | 4.43 | 4.18 | 4.25 | 4.25 | -0.16 (-3.63%) | 1,746,000 |
15 Mar 2024 | HKD | 4.44 | 4.53 | 4.4 | 4.41 | 4.41 | -0.04 (-0.90%) | 1,365,000 |
14 Mar 2024 | HKD | 4.35 | 4.45 | 4.33 | 4.45 | 4.45 | +0.11 (+2.53%) | 1,368,000 |
13 Mar 2024 | HKD | 4.25 | 4.35 | 4.25 | 4.34 | 4.34 | +0.07 (+1.64%) | 882,000 |
12 Mar 2024 | HKD | 4.24 | 4.28 | 4.19 | 4.27 | 4.27 | +0.04 (+0.95%) | 1,012,000 |
11 Mar 2024 | HKD | 4.23 | 4.23 | 4.17 | 4.23 | 4.23 | -0.02 (-0.47%) | 633,000 |
8 Mar 2024 | HKD | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | +0.07 (+1.67%) | 854,000 |
7 Mar 2024 | HKD | 4.18 | 4.22 | 4.15 | 4.18 | 4.18 | 0.0 (0.0%) | 419,000 |
6 Mar 2024 | HKD | 4.23 | 4.24 | 4.15 | 4.18 | 4.18 | 0.0 (0.0%) | 504,000 |
5 Mar 2024 | HKD | 4.18 | 4.24 | 4.16 | 4.18 | 4.18 | -0.05 (-1.18%) | 389,000 |
4 Mar 2024 | HKD | 4.22 | 4.25 | 4.18 | 4.23 | 4.23 | +0.01 (+0.24%) | 498,000 |
1 Mar 2024 | HKD | 4.15 | 4.24 | 4.11 | 4.22 | 4.22 | +0.01 (+0.24%) | 462,000 |
29 Feb 2024 | HKD | 4.16 | 4.23 | 4.11 | 4.21 | 4.21 | +0.04 (+0.96%) | 1,779,000 |
28 Feb 2024 | HKD | 4.23 | 4.23 | 4.07 | 4.17 | 4.17 | -0.02 (-0.48%) | 1,273,000 |
27 Feb 2024 | HKD | 4.2 | 4.2 | 4.11 | 4.19 | 4.19 | +0.04 (+0.96%) | 966,000 |
26 Feb 2024 | HKD | 4.2 | 4.22 | 4.12 | 4.15 | 4.15 | -0.09 (-2.12%) | 405,000 |
23 Feb 2024 | HKD | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | +0.05 (+1.19%) | 567,000 |
22 Feb 2024 | HKD | 4.17 | 4.2 | 4.09 | 4.19 | 4.19 | +0.03 (+0.72%) | 907,000 |
21 Feb 2024 | HKD | 4.09 | 4.19 | 4.09 | 4.16 | 4.16 | +0.06 (+1.46%) | 963,000 |
20 Feb 2024 | HKD | 4.12 | 4.14 | 4.03 | 4.1 | 4.1 | 0.0 (0.0%) | 800,000 |
19 Feb 2024 | HKD | 4.2 | 4.2 | 4.07 | 4.1 | 4.1 | -0.08 (-1.91%) | 654,000 |