Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | HKD | 3.97 | 3.97 | 3.86 | 3.89 | 3.89 | -0.02 (-0.51%) | 502,000 |
25 Apr 2024 | HKD | 3.99 | 3.99 | 3.87 | 3.91 | 3.91 | +0.04 (+1.03%) | 278,000 |
24 Apr 2024 | HKD | 3.9 | 3.9 | 3.86 | 3.87 | 3.87 | +0.02 (+0.52%) | 186,000 |
23 Apr 2024 | HKD | 3.86 | 3.9 | 3.85 | 3.85 | 3.85 | -0.05 (-1.28%) | 468,000 |
22 Apr 2024 | HKD | 3.91 | 3.96 | 3.86 | 3.9 | 3.9 | -0.01 (-0.26%) | 2,061,757 |
19 Apr 2024 | HKD | 3.96 | 3.98 | 3.87 | 3.91 | 3.91 | -0.05 (-1.26%) | 503,000 |
18 Apr 2024 | HKD | 3.96 | 3.99 | 3.91 | 3.96 | 3.96 | -0.03 (-0.75%) | 547,000 |
17 Apr 2024 | HKD | 3.98 | 4.03 | 3.97 | 3.99 | 3.99 | +0.01 (+0.25%) | 189,000 |
16 Apr 2024 | HKD | 4.05 | 4.09 | 3.98 | 3.98 | 3.98 | -0.11 (-2.69%) | 349,000 |
15 Apr 2024 | HKD | 3.96 | 4.1 | 3.88 | 4.09 | 4.09 | +0.18 (+4.60%) | 905,000 |
12 Apr 2024 | HKD | 4.08 | 4.08 | 3.91 | 3.91 | 3.91 | -0.12 (-2.98%) | 356,000 |
11 Apr 2024 | HKD | 4.08 | 4.11 | 4.01 | 4.03 | 4.03 | -0.06 (-1.47%) | 371,000 |
10 Apr 2024 | HKD | 4.05 | 4.1 | 4 | 4.09 | 4.09 | +0.1 (+2.51%) | 1,117,000 |
9 Apr 2024 | HKD | 3.86 | 4.01 | 3.86 | 3.99 | 3.99 | +0.03 (+0.76%) | 644,000 |
8 Apr 2024 | HKD | 3.88 | 3.98 | 3.86 | 3.96 | 3.96 | +0.05 (+1.28%) | 593,000 |
5 Apr 2024 | HKD | 4 | 4 | 3.83 | 3.91 | 3.91 | -0.15 (-3.69%) | 582,000 |
3 Apr 2024 | HKD | 4.09 | 4.2 | 4.02 | 4.06 | 4.06 | -0.05 (-1.22%) | 1,488,000 |
2 Apr 2024 | HKD | 4.13 | 4.17 | 4.06 | 4.11 | 4.11 | +0.08 (+1.99%) | 1,283,000 |
28 Mar 2024 | HKD | 3.99 | 4.12 | 3.99 | 4.03 | 4.03 | +0.04 (+1.00%) | 1,011,000 |
27 Mar 2024 | HKD | 3.85 | 4.02 | 3.85 | 3.99 | 3.99 | +0.04 (+1.01%) | 806,000 |
26 Mar 2024 | HKD | 3.88 | 3.95 | 3.83 | 3.95 | 3.95 | +0.06 (+1.54%) | 2,001,000 |
25 Mar 2024 | HKD | 3.88 | 3.91 | 3.83 | 3.89 | 3.89 | +0.02 (+0.52%) | 284,000 |
22 Mar 2024 | HKD | 3.85 | 3.87 | 3.77 | 3.87 | 3.87 | 0.0 (0.0%) | 1,620,000 |
21 Mar 2024 | HKD | 3.85 | 3.88 | 3.65 | 3.87 | 3.87 | -0.01 (-0.26%) | 1,937,000 |
20 Mar 2024 | HKD | 4.01 | 4.01 | 3.81 | 3.88 | 3.88 | -0.13 (-3.24%) | 1,107,000 |
19 Mar 2024 | HKD | 4.06 | 4.1 | 3.97 | 4.01 | 4.01 | -0.14 (-3.37%) | 1,027,000 |
18 Mar 2024 | HKD | 3.95 | 4.23 | 3.95 | 4.15 | 4.15 | +0.15 (+3.75%) | 2,187,000 |
15 Mar 2024 | HKD | 3.86 | 4.17 | 3.86 | 4 | 4 | +0.05 (+1.27%) | 1,010,000 |
14 Mar 2024 | HKD | 3.93 | 3.99 | 3.92 | 3.95 | 3.95 | +0.02 (+0.51%) | 283,000 |
13 Mar 2024 | HKD | 3.87 | 3.95 | 3.84 | 3.93 | 3.93 | +0.05 (+1.29%) | 1,524,000 |