Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | HKD | 4.16 | 4.24 | 3.86 | 3.97 | 3.97 | -0.07 (-1.73%) | 622,000 |
15 Mar 2024 | HKD | 4.6 | 4.6 | 3.98 | 4.04 | 4.04 | -0.41 (-9.21%) | 601,000 |
14 Mar 2024 | HKD | 4.61 | 4.61 | 4.36 | 4.45 | 4.45 | -0.16 (-3.47%) | 617,000 |
13 Mar 2024 | HKD | 4.6 | 4.8 | 4.52 | 4.61 | 4.61 | +0.09 (+1.99%) | 605,000 |
12 Mar 2024 | HKD | 4.28 | 4.52 | 4.19 | 4.52 | 4.52 | +0.32 (+7.62%) | 616,000 |
11 Mar 2024 | HKD | 4.8 | 4.8 | 4.13 | 4.2 | 4.2 | -0.5 (-10.64%) | 671,000 |
8 Mar 2024 | HKD | 5 | 5.1 | 4.49 | 4.7 | 4.7 | +0.16 (+3.52%) | 653,000 |
7 Mar 2024 | HKD | 4.02 | 4.7 | 4.02 | 4.54 | 4.54 | +0.46 (+11.27%) | 691,000 |
6 Mar 2024 | HKD | 4.05 | 4.16 | 3.99 | 4.08 | 4.08 | +0.05 (+1.24%) | 607,000 |
5 Mar 2024 | HKD | 4 | 4.14 | 3.95 | 4.03 | 4.03 | +0.06 (+1.51%) | 612,000 |
4 Mar 2024 | HKD | 4 | 4.06 | 3.88 | 3.97 | 3.97 | +0.01 (+0.25%) | 608,000 |
1 Mar 2024 | HKD | 3.99 | 4 | 3.86 | 3.96 | 3.96 | +0.02 (+0.51%) | 620,000 |
29 Feb 2024 | HKD | 3.98 | 4.03 | 3.8 | 3.94 | 3.94 | +0.02 (+0.51%) | 620,000 |
28 Feb 2024 | HKD | 3.93 | 3.98 | 3.92 | 3.92 | 3.92 | -0.08 (-2%) | 608,000 |
27 Feb 2024 | HKD | 4.16 | 4.16 | 3.94 | 4 | 4 | -0.1 (-2.44%) | 612,000 |
26 Feb 2024 | HKD | 4.1 | 4.19 | 4.01 | 4.1 | 4.1 | 0.0 (0.0%) | 596,000 |
23 Feb 2024 | HKD | 4.16 | 4.16 | 3.92 | 4.1 | 4.1 | -0.07 (-1.68%) | 601,000 |
22 Feb 2024 | HKD | 4.1 | 4.17 | 4 | 4.17 | 4.17 | +0.09 (+2.21%) | 610,000 |
21 Feb 2024 | HKD | 4 | 4.1 | 3.96 | 4.08 | 4.08 | +0.13 (+3.29%) | 676,000 |
20 Feb 2024 | HKD | 4.2 | 4.2 | 3.9 | 3.95 | 3.95 | -0.18 (-4.36%) | 610,000 |
19 Feb 2024 | HKD | 4.17 | 4.2 | 4.1 | 4.13 | 4.13 | -0.04 (-0.96%) | 610,000 |
16 Feb 2024 | HKD | 4.15 | 4.17 | 3.9 | 4.17 | 4.17 | +0.02 (+0.48%) | 619,000 |
15 Feb 2024 | HKD | 4.18 | 4.2 | 3.95 | 4.15 | 4.15 | -0.03 (-0.72%) | 640,000 |
14 Feb 2024 | HKD | 3.9 | 4.18 | 3.89 | 4.18 | 4.18 | +0.28 (+7.18%) | 601,000 |
9 Feb 2024 | HKD | 3.85 | 3.96 | 3.77 | 3.9 | 3.9 | +0.06 (+1.56%) | 608,000 |
8 Feb 2024 | HKD | 3.75 | 3.84 | 3.63 | 3.84 | 3.84 | +0.09 (+2.40%) | 613,000 |
7 Feb 2024 | HKD | 3.8 | 3.84 | 3.69 | 3.75 | 3.75 | -0.04 (-1.06%) | 603,000 |
6 Feb 2024 | HKD | 3.78 | 3.79 | 3.68 | 3.79 | 3.79 | 0.0 (0.0%) | 618,000 |
5 Feb 2024 | HKD | 3.8 | 3.83 | 3.61 | 3.79 | 3.79 | -0.01 (-0.26%) | 665,000 |
2 Feb 2024 | HKD | 3.82 | 3.9 | 3.71 | 3.8 | 3.8 | +0.02 (+0.53%) | 614,000 |