Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | HKD | 4.31 | 4.37 | 4.31 | 4.36 | 4.36 | +0.06 (+1.40%) | 1,146,000 |
2 May 2024 | HKD | 4.13 | 4.3 | 4.13 | 4.3 | 4.3 | +0.11 (+2.63%) | 1,266,000 |
30 Apr 2024 | HKD | 4.23 | 4.23 | 4.14 | 4.19 | 4.19 | -0.04 (-0.95%) | 2,256,000 |
29 Apr 2024 | HKD | 4.18 | 4.29 | 4.17 | 4.23 | 4.23 | +0.04 (+0.95%) | 2,206,001 |
26 Apr 2024 | HKD | 4.05 | 4.19 | 4.05 | 4.19 | 4.19 | +0.19 (+4.75%) | 1,903,138 |
25 Apr 2024 | HKD | 3.97 | 4.06 | 3.97 | 4 | 4 | -0.02 (-0.50%) | 1,246,000 |
24 Apr 2024 | HKD | 3.93 | 4.02 | 3.92 | 4.02 | 4.02 | +0.09 (+2.29%) | 1,108,000 |
23 Apr 2024 | HKD | 3.91 | 3.93 | 3.88 | 3.93 | 3.93 | +0.08 (+2.08%) | 684,000 |
22 Apr 2024 | HKD | 3.85 | 3.88 | 3.81 | 3.85 | 3.85 | +0.03 (+0.79%) | 1,444,000 |
19 Apr 2024 | HKD | 3.86 | 3.87 | 3.8 | 3.82 | 3.82 | -0.06 (-1.55%) | 1,468,000 |
18 Apr 2024 | HKD | 3.9 | 3.96 | 3.87 | 3.88 | 3.88 | -0.01 (-0.26%) | 1,134,000 |
17 Apr 2024 | HKD | 3.86 | 3.9 | 3.82 | 3.89 | 3.89 | +0.09 (+2.37%) | 948,000 |
16 Apr 2024 | HKD | 3.86 | 3.86 | 3.8 | 3.8 | 3.8 | -0.07 (-1.81%) | 2,156,800 |
15 Apr 2024 | HKD | 3.89 | 3.9 | 3.83 | 3.87 | 3.87 | 0.0 (0.0%) | 1,508,000 |
12 Apr 2024 | HKD | 3.94 | 3.94 | 3.84 | 3.87 | 3.87 | -0.08 (-2.03%) | 2,230,000 |
11 Apr 2024 | HKD | 3.95 | 3.99 | 3.94 | 3.95 | 3.95 | -0.04 (-1.00%) | 773,414 |
10 Apr 2024 | HKD | 3.98 | 4.03 | 3.95 | 3.99 | 3.99 | +0.04 (+1.01%) | 1,090,661 |
9 Apr 2024 | HKD | 3.97 | 4 | 3.94 | 3.95 | 3.95 | 0.0 (0.0%) | 644,000 |
8 Apr 2024 | HKD | 3.88 | 3.96 | 3.87 | 3.95 | 3.95 | +0.1 (+2.60%) | 1,552,000 |
5 Apr 2024 | HKD | 3.96 | 3.96 | 3.83 | 3.85 | 3.85 | -0.09 (-2.28%) | 852,000 |
3 Apr 2024 | HKD | 4 | 4 | 3.92 | 3.94 | 3.94 | -0.02 (-0.51%) | 1,562,000 |
2 Apr 2024 | HKD | 3.89 | 3.99 | 3.89 | 3.96 | 3.96 | +0.07 (+1.80%) | 1,090,000 |
28 Mar 2024 | HKD | 3.9 | 3.94 | 3.86 | 3.89 | 3.89 | -0.02 (-0.51%) | 2,302,000 |
27 Mar 2024 | HKD | 3.96 | 4 | 3.91 | 3.91 | 3.91 | -0.05 (-1.26%) | 3,074,000 |
26 Mar 2024 | HKD | 4.05 | 4.05 | 3.93 | 3.96 | 3.96 | -0.05 (-1.25%) | 2,718,000 |
25 Mar 2024 | HKD | 4.23 | 4.23 | 4.01 | 4.01 | 4.01 | -0.35 (-8.03%) | 5,130,000 |
22 Mar 2024 | HKD | 4.43 | 4.43 | 4.31 | 4.36 | 4.36 | -0.07 (-1.58%) | 1,590,000 |
21 Mar 2024 | HKD | 4.36 | 4.45 | 4.36 | 4.43 | 4.43 | +0.06 (+1.37%) | 1,470,000 |
20 Mar 2024 | HKD | 4.42 | 4.43 | 4.35 | 4.37 | 4.37 | -0.05 (-1.13%) | 1,294,000 |
19 Mar 2024 | HKD | 4.46 | 4.49 | 4.4 | 4.42 | 4.42 | -0.01 (-0.23%) | 1,036,000 |