Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | HKD | 3.78 | 3.98 | 3.63 | 3.83 | 3.83 | +0.13 (+3.51%) | 2,656,000 |
21 May 2024 | HKD | 3.68 | 3.75 | 3.55 | 3.7 | 3.7 | +0.02 (+0.54%) | 1,762,000 |
20 May 2024 | HKD | 3.7 | 3.88 | 3.65 | 3.68 | 3.68 | +0.05 (+1.38%) | 4,807,000 |
17 May 2024 | HKD | 3.54 | 3.68 | 3.45 | 3.63 | 3.63 | +0.17 (+4.91%) | 4,414,000 |
16 May 2024 | HKD | 3.38 | 3.56 | 3.38 | 3.46 | 3.46 | +0.11 (+3.28%) | 2,738,000 |
14 May 2024 | HKD | 3.47 | 3.51 | 3.3 | 3.35 | 3.35 | -0.12 (-3.46%) | 2,170,000 |
13 May 2024 | HKD | 3.2 | 3.54 | 3.16 | 3.47 | 3.47 | +0.21 (+6.44%) | 3,802,000 |
10 May 2024 | HKD | 3.14 | 3.29 | 3.07 | 3.26 | 3.26 | +0.14 (+4.49%) | 1,855,000 |
9 May 2024 | HKD | 3.03 | 3.14 | 3.03 | 3.12 | 3.12 | +0.09 (+2.97%) | 1,188,000 |
8 May 2024 | HKD | 3.21 | 3.21 | 3 | 3.03 | 3.03 | -0.18 (-5.61%) | 1,804,000 |
7 May 2024 | HKD | 3.23 | 3.25 | 3.1 | 3.21 | 3.21 | -0.02 (-0.62%) | 2,147,000 |
6 May 2024 | HKD | 3.22 | 3.26 | 3.13 | 3.23 | 3.23 | -0.05 (-1.52%) | 1,270,000 |
3 May 2024 | HKD | 3.29 | 3.3 | 3.15 | 3.28 | 3.28 | +0.08 (+2.50%) | 944,000 |
2 May 2024 | HKD | 2.9 | 3.23 | 2.9 | 3.2 | 3.2 | +0.26 (+8.84%) | 1,202,000 |
30 Apr 2024 | HKD | 3.08 | 3.08 | 2.85 | 2.94 | 2.94 | -0.05 (-1.67%) | 1,160,000 |
29 Apr 2024 | HKD | 2.93 | 3.1 | 2.92 | 2.99 | 2.99 | +0.11 (+3.82%) | 2,577,000 |
26 Apr 2024 | HKD | 2.7 | 2.92 | 2.68 | 2.88 | 2.88 | +0.22 (+8.27%) | 1,214,000 |
25 Apr 2024 | HKD | 2.59 | 2.67 | 2.59 | 2.66 | 2.66 | +0.15 (+5.98%) | 814,000 |
24 Apr 2024 | HKD | 2.4 | 2.56 | 2.4 | 2.51 | 2.51 | +0.08 (+3.29%) | 689,000 |
23 Apr 2024 | HKD | 2.36 | 2.43 | 2.36 | 2.43 | 2.43 | +0.07 (+2.97%) | 638,000 |
22 Apr 2024 | HKD | 2.33 | 2.4 | 2.33 | 2.36 | 2.36 | +0.04 (+1.72%) | 625,000 |
19 Apr 2024 | HKD | 2.36 | 2.36 | 2.29 | 2.32 | 2.32 | -0.05 (-2.11%) | 1,727,000 |
18 Apr 2024 | HKD | 2.43 | 2.44 | 2.36 | 2.37 | 2.37 | -0.07 (-2.87%) | 1,503,000 |
17 Apr 2024 | HKD | 2.4 | 2.48 | 2.39 | 2.44 | 2.44 | +0.03 (+1.24%) | 834,000 |
16 Apr 2024 | HKD | 2.38 | 2.44 | 2.37 | 2.41 | 2.41 | -0.02 (-0.82%) | 2,667,000 |
15 Apr 2024 | HKD | 2.37 | 2.43 | 2.37 | 2.43 | 2.43 | +0.05 (+2.10%) | 342,000 |
12 Apr 2024 | HKD | 2.44 | 2.45 | 2.36 | 2.38 | 2.38 | -0.06 (-2.46%) | 863,000 |
11 Apr 2024 | HKD | 2.45 | 2.49 | 2.42 | 2.44 | 2.44 | -0.09 (-3.56%) | 522,000 |
10 Apr 2024 | HKD | 2.39 | 2.55 | 2.39 | 2.53 | 2.53 | +0.12 (+4.98%) | 1,422,000 |
9 Apr 2024 | HKD | 2.35 | 2.48 | 2.35 | 2.41 | 2.41 | +0.06 (+2.55%) | 1,164,000 |