Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | HKD | 3.35 | 3.4 | 3.26 | 3.38 | 3.38 | +0.08 (+2.42%) | 603,500 |
27 Mar 2024 | HKD | 3.48 | 3.6 | 3.28 | 3.3 | 3.3 | -0.24 (-6.78%) | 1,105,500 |
26 Mar 2024 | HKD | 3.55 | 3.68 | 3.45 | 3.54 | 3.54 | +0.15 (+4.42%) | 2,906,000 |
25 Mar 2024 | HKD | 3.2 | 3.42 | 3.11 | 3.39 | 3.39 | +0.19 (+5.94%) | 1,096,000 |
22 Mar 2024 | HKD | 3.35 | 3.35 | 3.13 | 3.2 | 3.2 | -0.17 (-5.04%) | 1,420,000 |
21 Mar 2024 | HKD | 3.15 | 3.44 | 3.15 | 3.37 | 3.37 | +0.35 (+11.59%) | 2,902,500 |
20 Mar 2024 | HKD | 3.03 | 3.17 | 2.96 | 3.02 | 3.02 | -0.03 (-0.98%) | 2,172,500 |
19 Mar 2024 | HKD | 3.23 | 3.23 | 3.03 | 3.05 | 3.05 | -0.19 (-5.86%) | 1,376,500 |
18 Mar 2024 | HKD | 3.28 | 3.36 | 3.23 | 3.24 | 3.24 | -0.11 (-3.28%) | 1,284,000 |
15 Mar 2024 | HKD | 3.48 | 3.57 | 3.27 | 3.35 | 3.35 | -0.19 (-5.37%) | 1,672,900 |
14 Mar 2024 | HKD | 3.68 | 3.68 | 3.41 | 3.54 | 3.54 | -0.13 (-3.54%) | 1,300,000 |
13 Mar 2024 | HKD | 3.61 | 3.8 | 3.6 | 3.67 | 3.67 | +0.01 (+0.27%) | 1,278,500 |
12 Mar 2024 | HKD | 3.86 | 3.97 | 3.63 | 3.66 | 3.66 | -0.09 (-2.40%) | 3,430,500 |
11 Mar 2024 | HKD | 3.65 | 3.87 | 3.57 | 3.75 | 3.75 | +0.19 (+5.34%) | 3,915,500 |
8 Mar 2024 | HKD | 2.99 | 3.7 | 2.99 | 3.56 | 3.56 | +0.6 (+20.27%) | 7,638,500 |
7 Mar 2024 | HKD | 3.12 | 3.12 | 2.95 | 2.96 | 2.96 | -0.14 (-4.52%) | 1,663,000 |
6 Mar 2024 | HKD | 3.22 | 3.22 | 2.75 | 3.1 | 3.1 | -0.15 (-4.62%) | 3,238,500 |
5 Mar 2024 | HKD | 3.28 | 3.4 | 3.23 | 3.25 | 3.25 | +0.03 (+0.93%) | 2,518,000 |
4 Mar 2024 | HKD | 3.24 | 3.33 | 3.14 | 3.22 | 3.22 | 0.0 (0.0%) | 944,500 |
1 Mar 2024 | HKD | 3.38 | 3.38 | 3.17 | 3.22 | 3.22 | -0.14 (-4.17%) | 2,198,000 |
29 Feb 2024 | HKD | 3.33 | 3.45 | 3.14 | 3.36 | 3.36 | +0.12 (+3.70%) | 4,596,000 |
28 Feb 2024 | HKD | 3.36 | 3.43 | 3.1 | 3.24 | 3.24 | -0.06 (-1.82%) | 2,852,000 |
27 Feb 2024 | HKD | 3.5 | 3.58 | 3.26 | 3.3 | 3.3 | +0.1 (+3.13%) | 7,920,000 |
26 Feb 2024 | HKD | 2.9 | 3.2 | 2.88 | 3.2 | 3.2 | +0.3 (+10.34%) | 3,531,500 |
23 Feb 2024 | HKD | 2.93 | 3 | 2.86 | 2.9 | 2.9 | 0.0 (0.0%) | 1,505,500 |
22 Feb 2024 | HKD | 3.21 | 3.21 | 2.78 | 2.9 | 2.9 | -0.25 (-7.94%) | 3,958,500 |
21 Feb 2024 | HKD | 2.85 | 3.32 | 2.81 | 3.15 | 3.15 | +0.29 (+10.14%) | 3,934,000 |
20 Feb 2024 | HKD | 3.03 | 3.09 | 2.83 | 2.86 | 2.86 | -0.15 (-4.98%) | 1,737,000 |
19 Feb 2024 | HKD | 3.11 | 3.3 | 3.01 | 3.01 | 3.01 | -0.1 (-3.22%) | 5,169,500 |
16 Feb 2024 | HKD | 2.95 | 3.3 | 2.91 | 3.11 | 3.11 | +0.16 (+5.42%) | 8,603,500 |