Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | HKD | 4.32 | 4.36 | 4.28 | 4.29 | 4.29 | -0.02 (-0.46%) | 280,763,221 |
7 May 2024 | HKD | 4.29 | 4.32 | 4.27 | 4.31 | 4.31 | +0.02 (+0.47%) | 210,201,848 |
6 May 2024 | HKD | 4.28 | 4.32 | 4.24 | 4.29 | 4.29 | +0.01 (+0.23%) | 270,993,309 |
3 May 2024 | HKD | 4.28 | 4.32 | 4.25 | 4.28 | 4.28 | +0.05 (+1.18%) | 207,992,630 |
2 May 2024 | HKD | 4.23 | 4.26 | 4.21 | 4.23 | 4.23 | 0.0 (0.0%) | 165,136,190 |
30 Apr 2024 | HKD | 4.21 | 4.28 | 4.19 | 4.23 | 4.23 | +0.03 (+0.71%) | 411,724,311 |
29 Apr 2024 | HKD | 4.15 | 4.23 | 4.11 | 4.2 | 4.2 | +0.05 (+1.20%) | 388,564,156 |
26 Apr 2024 | HKD | 4.17 | 4.2 | 4.15 | 4.15 | 4.15 | -0.02 (-0.48%) | 286,312,006 |
25 Apr 2024 | HKD | 4.13 | 4.19 | 4.13 | 4.17 | 4.17 | +0.03 (+0.72%) | 256,634,656 |
24 Apr 2024 | HKD | 4.12 | 4.15 | 4.09 | 4.14 | 4.14 | +0.02 (+0.49%) | 225,338,393 |
23 Apr 2024 | HKD | 4.1 | 4.15 | 4.09 | 4.12 | 4.12 | +0.02 (+0.49%) | 227,687,586 |
22 Apr 2024 | HKD | 4.17 | 4.22 | 4.09 | 4.1 | 4.1 | -0.01 (-0.24%) | 248,674,905 |
19 Apr 2024 | HKD | 4.09 | 4.12 | 4.06 | 4.11 | 4.11 | 0.0 (0.0%) | 285,009,804 |
18 Apr 2024 | HKD | 4.02 | 4.15 | 4.01 | 4.11 | 4.11 | +0.09 (+2.24%) | 418,569,269 |
17 Apr 2024 | HKD | 4 | 4.05 | 3.98 | 4.02 | 4.02 | +0.02 (+0.50%) | 217,393,787 |
16 Apr 2024 | HKD | 3.98 | 4.03 | 3.97 | 4 | 4 | -0.03 (-0.74%) | 253,900,115 |
15 Apr 2024 | HKD | 3.95 | 4.06 | 3.95 | 4.03 | 4.03 | +0.04 (+1.00%) | 240,871,327 |
12 Apr 2024 | HKD | 4.04 | 4.06 | 3.99 | 3.99 | 3.99 | -0.08 (-1.97%) | 252,604,582 |
11 Apr 2024 | HKD | 4.02 | 4.08 | 4.01 | 4.07 | 4.07 | -0.01 (-0.25%) | 197,888,440 |
10 Apr 2024 | HKD | 4.04 | 4.08 | 4.02 | 4.08 | 4.08 | +0.06 (+1.49%) | 203,179,579 |
9 Apr 2024 | HKD | 4.04 | 4.07 | 4.01 | 4.02 | 4.02 | 0.0 (0.0%) | 181,693,799 |
8 Apr 2024 | HKD | 3.96 | 4.05 | 3.94 | 4.02 | 4.02 | +0.05 (+1.26%) | 193,418,098 |
5 Apr 2024 | HKD | 4.02 | 4.03 | 3.93 | 3.97 | 3.97 | -0.04 (-1.00%) | 102,636,289 |
3 Apr 2024 | HKD | 4.02 | 4.05 | 4 | 4.01 | 4.01 | -0.02 (-0.50%) | 232,543,947 |
2 Apr 2024 | HKD | 3.98 | 4.07 | 3.97 | 4.03 | 4.03 | +0.09 (+2.28%) | 301,807,183 |
28 Mar 2024 | HKD | 3.97 | 3.98 | 3.87 | 3.94 | 3.94 | -0.03 (-0.76%) | 295,388,883 |
27 Mar 2024 | HKD | 4 | 4.02 | 3.96 | 3.97 | 3.97 | -0.03 (-0.75%) | 211,898,473 |
26 Mar 2024 | HKD | 3.99 | 4.06 | 3.97 | 4 | 4 | +0.05 (+1.27%) | 230,414,252 |
25 Mar 2024 | HKD | 3.96 | 3.98 | 3.92 | 3.95 | 3.95 | -0.01 (-0.25%) | 184,108,533 |
22 Mar 2024 | HKD | 3.99 | 3.99 | 3.91 | 3.96 | 3.96 | -0.02 (-0.50%) | 191,270,677 |