Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
18 Mar 2024 | HKD | 3.98 | 4.05 | 3.92 | 4 | 4 | 0.0 (0.0%) | 294,742 |
15 Mar 2024 | HKD | 4.07 | 4.07 | 3.89 | 4 | 4 | -0.08 (-1.96%) | 179,600 |
14 Mar 2024 | HKD | 4.13 | 4.13 | 4 | 4.08 | 4.08 | +0.01 (+0.25%) | 171,663 |
13 Mar 2024 | HKD | 4.01 | 4.12 | 3.95 | 4.07 | 4.07 | +0.07 (+1.75%) | 246,000 |
12 Mar 2024 | HKD | 3.85 | 4.07 | 3.85 | 4 | 4 | +0.06 (+1.52%) | 592,800 |
11 Mar 2024 | HKD | 3.84 | 3.94 | 3.82 | 3.94 | 3.94 | +0.14 (+3.68%) | 252,000 |
8 Mar 2024 | HKD | 3.79 | 3.84 | 3.75 | 3.8 | 3.8 | +0.05 (+1.33%) | 110,800 |
7 Mar 2024 | HKD | 3.92 | 3.95 | 3.7 | 3.75 | 3.75 | -0.06 (-1.57%) | 307,600 |
6 Mar 2024 | HKD | 3.72 | 3.81 | 3.71 | 3.81 | 3.81 | +0.05 (+1.33%) | 391,400 |
5 Mar 2024 | HKD | 3.88 | 3.92 | 3.71 | 3.76 | 3.76 | -0.27 (-6.70%) | 675,765 |
4 Mar 2024 | HKD | 4.05 | 4.05 | 3.91 | 4.03 | 4.03 | -0.02 (-0.49%) | 745,600 |
1 Mar 2024 | HKD | 4.1 | 4.13 | 4.03 | 4.05 | 4.05 | -0.07 (-1.70%) | 401,200 |
29 Feb 2024 | HKD | 4.06 | 4.18 | 4.06 | 4.12 | 4.12 | -0.01 (-0.24%) | 546,400 |
28 Feb 2024 | HKD | 4.18 | 4.27 | 4.07 | 4.13 | 4.13 | -0.05 (-1.20%) | 329,600 |
27 Feb 2024 | HKD | 4.21 | 4.21 | 4.06 | 4.18 | 4.18 | 0.0 (0.0%) | 288,290 |
26 Feb 2024 | HKD | 4.24 | 4.25 | 4.11 | 4.18 | 4.18 | -0.06 (-1.42%) | 330,800 |
23 Feb 2024 | HKD | 4.28 | 4.28 | 4.15 | 4.24 | 4.24 | +0.03 (+0.71%) | 466,000 |
22 Feb 2024 | HKD | 4.03 | 4.26 | 3.94 | 4.21 | 4.21 | +0.06 (+1.45%) | 1,492,400 |
21 Feb 2024 | HKD | 4 | 4.31 | 3.98 | 4.15 | 4.15 | +0.12 (+2.98%) | 846,400 |
20 Feb 2024 | HKD | 4.07 | 4.13 | 3.92 | 4.03 | 4.03 | +0.07 (+1.77%) | 598,800 |
19 Feb 2024 | HKD | 4.13 | 4.13 | 3.95 | 3.96 | 3.96 | -0.22 (-5.26%) | 479,200 |
16 Feb 2024 | HKD | 4 | 4.18 | 3.9 | 4.18 | 4.18 | +0.27 (+6.91%) | 785,600 |
15 Feb 2024 | HKD | 3.98 | 4.01 | 3.9 | 3.91 | 3.91 | -0.08 (-2.01%) | 372,400 |
14 Feb 2024 | HKD | 4 | 4.06 | 3.88 | 3.99 | 3.99 | +0.01 (+0.25%) | 210,400 |