Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | HKD | 2.89 | 2.94 | 2.88 | 2.93 | 2.93 | +0.02 (+0.69%) | 571,934 |
28 Mar 2024 | HKD | 3.05 | 3.05 | 2.89 | 2.91 | 2.91 | -0.17 (-5.52%) | 1,022,233 |
27 Mar 2024 | HKD | 2.96 | 3.1 | 2.96 | 3.08 | 3.08 | +0.07 (+2.33%) | 632,383 |
26 Mar 2024 | HKD | 3.07 | 3.07 | 3 | 3.01 | 3.01 | -0.09 (-2.90%) | 562,000 |
25 Mar 2024 | HKD | 3.06 | 3.14 | 3.06 | 3.1 | 3.1 | +0.02 (+0.65%) | 220,982 |
22 Mar 2024 | HKD | 3.1 | 3.13 | 3.01 | 3.08 | 3.08 | -0.06 (-1.91%) | 234,000 |
21 Mar 2024 | HKD | 3.24 | 3.32 | 3.09 | 3.14 | 3.14 | +0.02 (+0.64%) | 574,000 |
20 Mar 2024 | HKD | 3.16 | 3.16 | 3.11 | 3.12 | 3.12 | -0.04 (-1.27%) | 122,000 |
19 Mar 2024 | HKD | 3.16 | 3.18 | 3.1 | 3.16 | 3.16 | 0.0 (0.0%) | 256,001 |
18 Mar 2024 | HKD | 2.98 | 3.19 | 2.88 | 3.16 | 3.16 | +0.16 (+5.33%) | 1,092,437 |
15 Mar 2024 | HKD | 3.21 | 3.49 | 3 | 3 | 3 | -0.21 (-6.54%) | 4,394,437 |
14 Mar 2024 | HKD | 3.2 | 3.25 | 3.15 | 3.21 | 3.21 | -0.04 (-1.23%) | 500,361 |
13 Mar 2024 | HKD | 3.14 | 3.25 | 3.13 | 3.25 | 3.25 | +0.13 (+4.17%) | 592,000 |
12 Mar 2024 | HKD | 3.12 | 3.23 | 3.08 | 3.12 | 3.12 | -0.01 (-0.32%) | 920,000 |
11 Mar 2024 | HKD | 3.03 | 3.14 | 2.99 | 3.13 | 3.13 | +0.04 (+1.29%) | 652,000 |
8 Mar 2024 | HKD | 2.86 | 3.29 | 2.84 | 3.09 | 3.09 | +0.23 (+8.04%) | 1,846,000 |
7 Mar 2024 | HKD | 2.91 | 2.95 | 2.85 | 2.86 | 2.86 | -0.05 (-1.72%) | 266,000 |
6 Mar 2024 | HKD | 2.78 | 2.94 | 2.78 | 2.91 | 2.91 | +0.06 (+2.11%) | 640,000 |
5 Mar 2024 | HKD | 2.89 | 2.89 | 2.72 | 2.85 | 2.85 | -0.02 (-0.70%) | 420,000 |
4 Mar 2024 | HKD | 2.84 | 2.91 | 2.82 | 2.87 | 2.87 | +0.05 (+1.77%) | 408,982 |
1 Mar 2024 | HKD | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | -0.02 (-0.70%) | 68,000 |
29 Feb 2024 | HKD | 2.85 | 2.87 | 2.84 | 2.84 | 2.84 | +0.04 (+1.43%) | 240,000 |
28 Feb 2024 | HKD | 2.8 | 2.83 | 2.78 | 2.8 | 2.8 | -0.03 (-1.06%) | 128,000 |
27 Feb 2024 | HKD | 2.81 | 2.85 | 2.8 | 2.83 | 2.83 | 0.0 (0.0%) | 182,000 |
26 Feb 2024 | HKD | 2.82 | 2.92 | 2.81 | 2.83 | 2.83 | -0.01 (-0.35%) | 188,000 |
23 Feb 2024 | HKD | 2.85 | 2.89 | 2.81 | 2.84 | 2.84 | +0.05 (+1.79%) | 486,982 |
22 Feb 2024 | HKD | 2.81 | 2.81 | 2.77 | 2.79 | 2.79 | +0.03 (+1.09%) | 74,000 |
21 Feb 2024 | HKD | 2.73 | 2.8 | 2.7 | 2.76 | 2.76 | +0.03 (+1.10%) | 246,000 |
20 Feb 2024 | HKD | 2.73 | 2.73 | 2.65 | 2.73 | 2.73 | 0.0 (0.0%) | 330,000 |
19 Feb 2024 | HKD | 2.84 | 2.84 | 2.72 | 2.73 | 2.73 | -0.12 (-4.21%) | 214,000 |