Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | HKD | 5.01 | 5.04 | 4.94 | 4.98 | 4.98 | -0.04 (-0.80%) | 3,610,000 |
2 Apr 2024 | HKD | 4.87 | 5.08 | 4.87 | 5.02 | 5.02 | +0.18 (+3.72%) | 10,619,975 |
28 Mar 2024 | HKD | 4.81 | 4.87 | 4.77 | 4.84 | 4.84 | +0.04 (+0.83%) | 12,955,000 |
27 Mar 2024 | HKD | 4.95 | 4.95 | 4.78 | 4.8 | 4.8 | -0.14 (-2.83%) | 10,541,000 |
26 Mar 2024 | HKD | 4.98 | 5 | 4.88 | 4.94 | 4.94 | +0.01 (+0.20%) | 13,899,000 |
25 Mar 2024 | HKD | 5 | 5.1 | 4.93 | 4.93 | 4.93 | -0.27 (-5.19%) | 13,422,923 |
22 Mar 2024 | HKD | 5.31 | 5.31 | 5.15 | 5.2 | 5.2 | -0.05 (-0.95%) | 5,567,000 |
21 Mar 2024 | HKD | 5.27 | 5.3 | 5.15 | 5.25 | 5.25 | -0.01 (-0.19%) | 8,268,186 |
20 Mar 2024 | HKD | 5.31 | 5.31 | 5.25 | 5.26 | 5.26 | -0.03 (-0.57%) | 4,561,000 |
19 Mar 2024 | HKD | 5.4 | 5.43 | 5.26 | 5.29 | 5.29 | -0.09 (-1.67%) | 3,567,000 |
18 Mar 2024 | HKD | 5.38 | 5.45 | 5.35 | 5.38 | 5.38 | +0.03 (+0.56%) | 2,954,000 |
15 Mar 2024 | HKD | 5.4 | 5.4 | 5.31 | 5.35 | 5.35 | -0.03 (-0.56%) | 2,150,000 |
14 Mar 2024 | HKD | 5.41 | 5.44 | 5.31 | 5.38 | 5.38 | +0.01 (+0.19%) | 2,755,000 |
13 Mar 2024 | HKD | 5.49 | 5.54 | 5.36 | 5.37 | 5.37 | -0.12 (-2.19%) | 3,352,450 |
12 Mar 2024 | HKD | 5.33 | 5.5 | 5.33 | 5.49 | 5.49 | +0.16 (+3.00%) | 5,992,000 |
11 Mar 2024 | HKD | 5.42 | 5.5 | 5.27 | 5.33 | 5.33 | -0.15 (-2.74%) | 6,563,921 |
8 Mar 2024 | HKD | 5.31 | 5.53 | 5.31 | 5.48 | 5.48 | +0.37 (+7.24%) | 12,775,200 |
7 Mar 2024 | HKD | 5.09 | 5.13 | 5 | 5.11 | 5.11 | +0.03 (+0.59%) | 4,821,687 |
6 Mar 2024 | HKD | 5.03 | 5.1 | 5 | 5.08 | 5.08 | +0.03 (+0.59%) | 5,920,000 |
5 Mar 2024 | HKD | 5.13 | 5.15 | 5.03 | 5.05 | 5.05 | -0.11 (-2.13%) | 3,745,000 |
4 Mar 2024 | HKD | 5.26 | 5.26 | 5.14 | 5.16 | 5.16 | -0.09 (-1.71%) | 2,771,000 |
1 Mar 2024 | HKD | 5.13 | 5.26 | 5.1 | 5.25 | 5.25 | +0.13 (+2.54%) | 3,750,047 |
29 Feb 2024 | HKD | 5.16 | 5.2 | 5.1 | 5.12 | 5.12 | 0.0 (0.0%) | 5,484,953 |
28 Feb 2024 | HKD | 5.22 | 5.23 | 5.07 | 5.12 | 5.12 | -0.12 (-2.29%) | 5,263,300 |
27 Feb 2024 | HKD | 5.22 | 5.25 | 5.1 | 5.24 | 5.24 | +0.03 (+0.58%) | 2,970,000 |
26 Feb 2024 | HKD | 5.26 | 5.33 | 5.21 | 5.21 | 5.21 | -0.1 (-1.88%) | 3,624,654 |
23 Feb 2024 | HKD | 5.37 | 5.37 | 5.27 | 5.31 | 5.31 | -0.07 (-1.30%) | 3,557,148 |
22 Feb 2024 | HKD | 5.28 | 5.38 | 5.2 | 5.38 | 5.38 | +0.13 (+2.48%) | 4,666,000 |
21 Feb 2024 | HKD | 5.18 | 5.33 | 5.11 | 5.25 | 5.25 | +0.09 (+1.74%) | 6,195,000 |
20 Feb 2024 | HKD | 5.03 | 5.19 | 5 | 5.16 | 5.16 | +0.13 (+2.58%) | 6,668,000 |