Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | HKD | 4.1 | 4.1 | 3.92 | 3.96 | 3.96 | +0.01 (+0.25%) | 700,400 |
2 May 2024 | HKD | 3.7 | 4.07 | 3.7 | 3.95 | 3.95 | +0.27 (+7.34%) | 1,188,400 |
30 Apr 2024 | HKD | 3.65 | 3.76 | 3.58 | 3.68 | 3.68 | -0.02 (-0.54%) | 824,800 |
29 Apr 2024 | HKD | 3.55 | 3.82 | 3.54 | 3.7 | 3.7 | +0.16 (+4.52%) | 1,796,007 |
26 Apr 2024 | HKD | 3.08 | 3.56 | 3.08 | 3.54 | 3.54 | +0.26 (+7.93%) | 1,493,200 |
25 Apr 2024 | HKD | 3.21 | 3.39 | 3.16 | 3.28 | 3.28 | +0.04 (+1.23%) | 684,400 |
24 Apr 2024 | HKD | 3.03 | 3.35 | 3.03 | 3.24 | 3.24 | -0.01 (-0.31%) | 613,600 |
23 Apr 2024 | HKD | 3 | 3.29 | 3 | 3.25 | 3.25 | +0.1 (+3.17%) | 529,200 |
22 Apr 2024 | HKD | 3.07 | 3.29 | 3.05 | 3.15 | 3.15 | +0.03 (+0.96%) | 440,000 |
19 Apr 2024 | HKD | 3.26 | 3.26 | 2.96 | 3.12 | 3.12 | -0.1 (-3.11%) | 954,800 |
18 Apr 2024 | HKD | 3.42 | 3.42 | 3.22 | 3.22 | 3.22 | -0.21 (-6.12%) | 510,800 |
17 Apr 2024 | HKD | 3.43 | 3.43 | 3.19 | 3.43 | 3.43 | +0.01 (+0.29%) | 983,600 |
16 Apr 2024 | HKD | 3.6 | 3.6 | 3.36 | 3.42 | 3.42 | -0.18 (-5%) | 190,400 |
15 Apr 2024 | HKD | 3.45 | 3.6 | 3.41 | 3.6 | 3.6 | +0.13 (+3.75%) | 206,400 |
12 Apr 2024 | HKD | 3.5 | 3.52 | 3.45 | 3.47 | 3.47 | 0.0 (0.0%) | 210,000 |
11 Apr 2024 | HKD | 3.53 | 3.55 | 3.42 | 3.47 | 3.47 | -0.05 (-1.42%) | 650,000 |
10 Apr 2024 | HKD | 3.59 | 3.61 | 3.51 | 3.52 | 3.52 | -0.02 (-0.56%) | 343,320 |
9 Apr 2024 | HKD | 3.48 | 3.55 | 3.4 | 3.54 | 3.54 | +0.11 (+3.21%) | 512,800 |
8 Apr 2024 | HKD | 3.52 | 3.67 | 3.39 | 3.43 | 3.43 | +0.03 (+0.88%) | 435,600 |
5 Apr 2024 | HKD | 3.66 | 3.66 | 3.4 | 3.4 | 3.4 | -0.11 (-3.13%) | 413,200 |
3 Apr 2024 | HKD | 3.55 | 3.6 | 3.5 | 3.51 | 3.51 | -0.05 (-1.40%) | 184,400 |
2 Apr 2024 | HKD | 3.83 | 3.83 | 3.55 | 3.56 | 3.56 | +0.03 (+0.85%) | 327,600 |
28 Mar 2024 | HKD | 3.5 | 3.67 | 3.5 | 3.53 | 3.53 | -0.02 (-0.56%) | 562,000 |
27 Mar 2024 | HKD | 3.54 | 3.63 | 3.54 | 3.55 | 3.55 | -0.06 (-1.66%) | 547,600 |
26 Mar 2024 | HKD | 3.52 | 3.86 | 3.49 | 3.61 | 3.61 | +0.1 (+2.85%) | 1,891,400 |
25 Mar 2024 | HKD | 3.62 | 3.64 | 3.46 | 3.51 | 3.51 | -0.1 (-2.77%) | 1,370,200 |
22 Mar 2024 | HKD | 4.05 | 4.05 | 3.6 | 3.61 | 3.61 | -0.44 (-10.86%) | 2,786,400 |
21 Mar 2024 | HKD | 4.11 | 4.31 | 3.92 | 4.05 | 4.05 | +0.03 (+0.75%) | 2,108,000 |
20 Mar 2024 | HKD | 3.91 | 4.02 | 3.84 | 4.02 | 4.02 | +0.08 (+2.03%) | 453,600 |
19 Mar 2024 | HKD | 3.96 | 4.02 | 3.94 | 3.94 | 3.94 | -0.06 (-1.50%) | 180,001 |