Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | HKD | 5.01 | 5.06 | 4.94 | 5.02 | 5.02 | +0.04 (+0.80%) | 445,000 |
25 Apr 2024 | HKD | 4.96 | 4.98 | 4.86 | 4.98 | 4.98 | -0.03 (-0.60%) | 605,000 |
24 Apr 2024 | HKD | 4.97 | 5.04 | 4.96 | 5.01 | 5.01 | 0.0 (0.0%) | 595,000 |
23 Apr 2024 | HKD | 4.95 | 5.02 | 4.94 | 5.01 | 5.01 | +0.01 (+0.20%) | 449,295 |
22 Apr 2024 | HKD | 4.89 | 5 | 4.89 | 5 | 5 | +0.08 (+1.63%) | 258,000 |
19 Apr 2024 | HKD | 4.86 | 4.92 | 4.82 | 4.92 | 4.92 | +0.07 (+1.44%) | 526,000 |
18 Apr 2024 | HKD | 4.9 | 4.9 | 4.85 | 4.85 | 4.85 | -0.08 (-1.62%) | 238,000 |
17 Apr 2024 | HKD | 4.91 | 4.98 | 4.91 | 4.93 | 4.93 | -0.03 (-0.60%) | 213,000 |
16 Apr 2024 | HKD | 4.98 | 4.98 | 4.85 | 4.96 | 4.96 | -0.07 (-1.39%) | 298,000 |
15 Apr 2024 | HKD | 4.96 | 5.03 | 4.9 | 5.03 | 5.03 | +0.07 (+1.41%) | 350,000 |
12 Apr 2024 | HKD | 4.88 | 4.96 | 4.87 | 4.96 | 4.96 | +0.05 (+1.02%) | 316,000 |
11 Apr 2024 | HKD | 4.97 | 5.02 | 4.85 | 4.91 | 4.91 | -0.06 (-1.21%) | 629,000 |
10 Apr 2024 | HKD | 5 | 5.02 | 4.94 | 4.97 | 4.97 | -0.03 (-0.60%) | 470,024 |
9 Apr 2024 | HKD | 4.93 | 5.01 | 4.93 | 5 | 5 | +0.07 (+1.42%) | 439,298 |
8 Apr 2024 | HKD | 4.94 | 4.94 | 4.88 | 4.93 | 4.93 | +0.02 (+0.41%) | 413,284 |
5 Apr 2024 | HKD | 4.87 | 4.91 | 4.81 | 4.91 | 4.91 | +0.04 (+0.82%) | 571,300 |
3 Apr 2024 | HKD | 4.9 | 4.9 | 4.81 | 4.87 | 4.87 | +0.03 (+0.62%) | 354,000 |
2 Apr 2024 | HKD | 4.94 | 4.95 | 4.8 | 4.84 | 4.84 | -0.11 (-2.22%) | 673,716 |
28 Mar 2024 | HKD | 5.03 | 5.03 | 4.84 | 4.95 | 4.95 | +0.01 (+0.20%) | 512,000 |
27 Mar 2024 | HKD | 4.83 | 4.99 | 4.83 | 4.94 | 4.94 | +0.08 (+1.65%) | 609,500 |
26 Mar 2024 | HKD | 4.8 | 4.87 | 4.79 | 4.86 | 4.86 | +0.05 (+1.04%) | 420,500 |
25 Mar 2024 | HKD | 4.82 | 4.88 | 4.67 | 4.81 | 4.81 | -0.07 (-1.43%) | 482,000 |
22 Mar 2024 | HKD | 4.91 | 4.92 | 4.86 | 4.88 | 4.88 | -0.03 (-0.61%) | 403,000 |
21 Mar 2024 | HKD | 4.88 | 4.91 | 4.84 | 4.91 | 4.91 | +0.05 (+1.03%) | 234,304 |
20 Mar 2024 | HKD | 4.77 | 4.86 | 4.77 | 4.86 | 4.86 | -0.02 (-0.41%) | 204,000 |
19 Mar 2024 | HKD | 4.95 | 4.95 | 4.86 | 4.88 | 4.88 | -0.02 (-0.41%) | 239,000 |
18 Mar 2024 | HKD | 4.82 | 4.9 | 4.82 | 4.9 | 4.9 | +0.04 (+0.82%) | 355,000 |
15 Mar 2024 | HKD | 4.81 | 4.9 | 4.74 | 4.86 | 4.86 | +0.15 (+3.18%) | 583,999 |
14 Mar 2024 | HKD | 4.85 | 4.87 | 4.65 | 4.71 | 4.71 | -0.15 (-3.09%) | 2,180,001 |
13 Mar 2024 | HKD | 4.92 | 4.93 | 4.86 | 4.86 | 4.86 | -0.06 (-1.22%) | 78,000 |