Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | HKD | 3.7 | 3.73 | 3.68 | 3.71 | 3.71 | +0.01 (+0.27%) | 3,455,632 |
16 May 2024 | HKD | 3.8 | 3.81 | 3.68 | 3.7 | 3.7 | -0.09 (-2.37%) | 7,213,000 |
14 May 2024 | HKD | 3.85 | 3.85 | 3.75 | 3.79 | 3.79 | -0.03 (-0.79%) | 3,760,000 |
13 May 2024 | HKD | 3.81 | 3.89 | 3.79 | 3.82 | 3.82 | +0.01 (+0.26%) | 6,096,058 |
10 May 2024 | HKD | 3.73 | 3.82 | 3.7 | 3.81 | 3.81 | +0.09 (+2.42%) | 5,346,000 |
9 May 2024 | HKD | 3.66 | 3.75 | 3.62 | 3.72 | 3.72 | +0.06 (+1.64%) | 5,572,000 |
8 May 2024 | HKD | 3.64 | 3.68 | 3.62 | 3.66 | 3.66 | +0.03 (+0.83%) | 4,446,288 |
7 May 2024 | HKD | 3.64 | 3.68 | 3.6 | 3.63 | 3.63 | -0.01 (-0.27%) | 8,586,000 |
6 May 2024 | HKD | 3.6 | 3.71 | 3.6 | 3.64 | 3.64 | +0.04 (+1.11%) | 4,691,657 |
3 May 2024 | HKD | 3.53 | 3.62 | 3.5 | 3.6 | 3.6 | +0.08 (+2.27%) | 5,442,000 |
2 May 2024 | HKD | 3.68 | 3.69 | 3.4 | 3.52 | 3.52 | -0.15 (-4.09%) | 12,622,000 |
30 Apr 2024 | HKD | 3.7 | 3.81 | 3.63 | 3.67 | 3.67 | 0.0 (0.0%) | 8,596,482 |
29 Apr 2024 | HKD | 3.61 | 3.67 | 3.6 | 3.67 | 3.67 | +0.09 (+2.51%) | 3,919,866 |
26 Apr 2024 | HKD | 3.6 | 3.62 | 3.56 | 3.58 | 3.58 | 0.0 (0.0%) | 6,290,000 |
25 Apr 2024 | HKD | 3.66 | 3.69 | 3.56 | 3.58 | 3.58 | -0.07 (-1.92%) | 9,400,000 |
24 Apr 2024 | HKD | 3.65 | 3.69 | 3.63 | 3.65 | 3.65 | 0.0 (0.0%) | 5,358,000 |
23 Apr 2024 | HKD | 3.61 | 3.72 | 3.6 | 3.65 | 3.65 | +0.03 (+0.83%) | 11,000,837 |
22 Apr 2024 | HKD | 3.61 | 3.65 | 3.6 | 3.62 | 3.62 | 0.0 (0.0%) | 2,072,751 |
19 Apr 2024 | HKD | 3.7 | 3.75 | 3.58 | 3.62 | 3.62 | +0.04 (+1.12%) | 11,255,888 |
18 Apr 2024 | HKD | 3.6 | 3.64 | 3.54 | 3.58 | 3.58 | -0.05 (-1.38%) | 3,252,000 |
17 Apr 2024 | HKD | 3.62 | 3.68 | 3.59 | 3.63 | 3.63 | -0.01 (-0.27%) | 4,546,250 |
16 Apr 2024 | HKD | 3.78 | 3.8 | 3.62 | 3.64 | 3.64 | -0.16 (-4.21%) | 5,478,114 |
15 Apr 2024 | HKD | 3.79 | 3.83 | 3.74 | 3.8 | 3.8 | -0.02 (-0.52%) | 2,357,800 |
12 Apr 2024 | HKD | 3.83 | 3.86 | 3.81 | 3.82 | 3.82 | -0.02 (-0.52%) | 2,684,356 |
11 Apr 2024 | HKD | 3.81 | 3.86 | 3.8 | 3.84 | 3.84 | +0.02 (+0.52%) | 3,463,300 |
10 Apr 2024 | HKD | 3.82 | 3.85 | 3.79 | 3.82 | 3.82 | 0.0 (0.0%) | 3,135,587 |
9 Apr 2024 | HKD | 3.83 | 3.85 | 3.79 | 3.82 | 3.82 | -0.01 (-0.26%) | 2,051,717 |
8 Apr 2024 | HKD | 3.94 | 3.95 | 3.81 | 3.83 | 3.83 | -0.09 (-2.30%) | 5,713,304 |
5 Apr 2024 | HKD | 3.94 | 3.99 | 3.9 | 3.92 | 3.92 | -0.05 (-1.26%) | 3,720,000 |
3 Apr 2024 | HKD | 3.97 | 3.97 | 3.85 | 3.97 | 3.97 | 0.0 (0.0%) | 6,325,996 |