Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2024 | HKD | 4.37 | 4.5 | 4.33 | 4.4 | 4.3137 | +0.06 (+1.38%) | 3,003,000 |
22 Mar 2024 | HKD | 4.19 | 4.4 | 4.12 | 4.34 | 4.2549 | +0.25 (+6.11%) | 974,000 |
21 Mar 2024 | HKD | 4.26 | 4.26 | 4.09 | 4.09 | 4.0098 | -0.17 (-3.99%) | 1,176,000 |
20 Mar 2024 | HKD | 4.3 | 4.39 | 4.24 | 4.26 | 4.1765 | -0.04 (-0.93%) | 774,733 |
19 Mar 2024 | HKD | 4.3 | 4.39 | 4.11 | 4.3 | 4.2157 | -0.05 (-1.15%) | 845,000 |
18 Mar 2024 | HKD | 4.22 | 4.35 | 4.16 | 4.35 | 4.2647 | +0.17 (+4.07%) | 2,363,534 |
15 Mar 2024 | HKD | 4.2 | 4.25 | 4.05 | 4.18 | 4.098 | -0.01 (-0.24%) | 1,228,500 |
14 Mar 2024 | HKD | 4.12 | 4.25 | 4.1 | 4.19 | 4.1078 | +0.07 (+1.70%) | 645,000 |
13 Mar 2024 | HKD | 4.1 | 4.13 | 4.05 | 4.12 | 4.0392 | -0.01 (-0.24%) | 898,550 |
12 Mar 2024 | HKD | 4.1 | 4.18 | 4.05 | 4.13 | 4.049 | +0.05 (+1.23%) | 1,444,000 |
11 Mar 2024 | HKD | 4.08 | 4.1 | 4.05 | 4.08 | 4 | +0.05 (+1.24%) | 823,000 |
8 Mar 2024 | HKD | 4.09 | 4.1 | 3.99 | 4.03 | 3.951 | -0.04 (-0.98%) | 700,000 |
7 Mar 2024 | HKD | 4.09 | 4.11 | 4.04 | 4.07 | 3.9902 | +0.01 (+0.25%) | 807,000 |
6 Mar 2024 | HKD | 4.1 | 4.11 | 4.04 | 4.06 | 3.9804 | -0.09 (-2.17%) | 489,000 |
5 Mar 2024 | HKD | 4.15 | 4.21 | 4.08 | 4.15 | 4.0686 | -0.01 (-0.24%) | 449,000 |
4 Mar 2024 | HKD | 4.09 | 4.24 | 4.02 | 4.16 | 4.0784 | +0.11 (+2.72%) | 1,036,000 |
1 Mar 2024 | HKD | 4.3 | 4.35 | 4.05 | 4.05 | 3.9706 | -0.25 (-5.81%) | 2,720,000 |
29 Feb 2024 | HKD | 4.24 | 4.52 | 4.15 | 4.3 | 4.2157 | +0.02 (+0.47%) | 4,806,000 |
28 Feb 2024 | HKD | 4.16 | 4.28 | 4.15 | 4.28 | 4.1961 | +0.12 (+2.88%) | 1,788,166 |
27 Feb 2024 | HKD | 4.12 | 4.25 | 4.09 | 4.16 | 4.0784 | +0.04 (+0.97%) | 1,696,000 |
26 Feb 2024 | HKD | 4.12 | 4.2 | 4.07 | 4.12 | 4.0392 | +0.02 (+0.49%) | 2,091,000 |
23 Feb 2024 | HKD | 4.1 | 4.3 | 4.02 | 4.1 | 4.0196 | +0.01 (+0.24%) | 2,480,116 |
22 Feb 2024 | HKD | 4.05 | 4.11 | 4.03 | 4.09 | 4.0098 | +0.01 (+0.25%) | 1,725,749 |
21 Feb 2024 | HKD | 4.08 | 4.16 | 4.05 | 4.08 | 4 | 0.0 (0.0%) | 1,792,000 |
20 Feb 2024 | HKD | 4.1 | 4.19 | 4.02 | 4.08 | 4 | +0.03 (+0.74%) | 604,000 |
19 Feb 2024 | HKD | 4.12 | 4.2 | 4.01 | 4.05 | 3.9706 | -0.03 (-0.74%) | 615,000 |
16 Feb 2024 | HKD | 4.24 | 4.3 | 4.05 | 4.08 | 4 | -0.11 (-2.63%) | 810,000 |
15 Feb 2024 | HKD | 4.25 | 4.3 | 4.07 | 4.19 | 4.1078 | -0.06 (-1.41%) | 1,109,000 |
14 Feb 2024 | HKD | 4.5 | 4.5 | 4.21 | 4.25 | 4.1667 | -0.25 (-5.56%) | 1,322,000 |
9 Feb 2024 | HKD | 4.59 | 4.59 | 4.38 | 4.5 | 4.4118 | -0.09 (-1.96%) | 380,000 |