Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | HKD | 5.11 | 5.3 | 5.04 | 5.26 | 5.26 | +0.15 (+2.94%) | 4,064,000 |
8 May 2024 | HKD | 4.98 | 5.15 | 4.9 | 5.11 | 5.11 | +0.05 (+0.99%) | 2,917,000 |
7 May 2024 | HKD | 5.06 | 5.26 | 5.01 | 5.06 | 5.06 | -0.12 (-2.32%) | 3,499,000 |
6 May 2024 | HKD | 5.35 | 5.35 | 5.05 | 5.18 | 5.18 | -0.24 (-4.43%) | 5,646,000 |
3 May 2024 | HKD | 5.56 | 5.56 | 5.34 | 5.42 | 5.42 | -0.03 (-0.55%) | 2,524,000 |
2 May 2024 | HKD | 5.6 | 5.6 | 5.26 | 5.45 | 5.45 | -0.15 (-2.68%) | 3,874,000 |
30 Apr 2024 | HKD | 5.3 | 5.75 | 5.26 | 5.6 | 5.6 | +0.33 (+6.26%) | 12,833,814 |
29 Apr 2024 | HKD | 4.82 | 5.36 | 4.82 | 5.27 | 5.27 | +0.49 (+10.25%) | 12,931,900 |
26 Apr 2024 | HKD | 4.46 | 4.78 | 4.45 | 4.78 | 4.78 | +0.3 (+6.70%) | 3,143,800 |
25 Apr 2024 | HKD | 4.47 | 4.56 | 4.42 | 4.48 | 4.48 | +0.01 (+0.22%) | 2,283,000 |
24 Apr 2024 | HKD | 4.47 | 4.5 | 4.33 | 4.47 | 4.47 | -0.01 (-0.22%) | 2,534,000 |
23 Apr 2024 | HKD | 4.12 | 4.52 | 4.12 | 4.48 | 4.48 | +0.24 (+5.66%) | 3,277,000 |
22 Apr 2024 | HKD | 4.29 | 4.29 | 4.13 | 4.24 | 4.24 | +0.06 (+1.44%) | 1,499,000 |
19 Apr 2024 | HKD | 4.15 | 4.23 | 4.07 | 4.18 | 4.18 | -0.1 (-2.34%) | 1,729,000 |
18 Apr 2024 | HKD | 4.44 | 4.44 | 4.06 | 4.28 | 4.28 | +0.15 (+3.63%) | 1,858,000 |
17 Apr 2024 | HKD | 4.09 | 4.22 | 4.02 | 4.13 | 4.13 | +0.05 (+1.23%) | 2,382,390 |
16 Apr 2024 | HKD | 4.23 | 4.27 | 4.04 | 4.08 | 4.08 | -0.17 (-4%) | 1,746,000 |
15 Apr 2024 | HKD | 4.45 | 4.45 | 4.18 | 4.25 | 4.25 | -0.19 (-4.28%) | 1,595,278 |
12 Apr 2024 | HKD | 4.48 | 4.5 | 4.39 | 4.44 | 4.44 | +0.02 (+0.45%) | 1,372,300 |
11 Apr 2024 | HKD | 4.4 | 4.6 | 4.4 | 4.42 | 4.42 | +0.02 (+0.45%) | 2,870,000 |
10 Apr 2024 | HKD | 4.42 | 4.43 | 4.29 | 4.4 | 4.4 | -0.02 (-0.45%) | 2,493,000 |
9 Apr 2024 | HKD | 4.21 | 4.45 | 4.16 | 4.42 | 4.42 | +0.22 (+5.24%) | 4,314,000 |
8 Apr 2024 | HKD | 3.88 | 4.25 | 3.87 | 4.2 | 4.2 | +0.34 (+8.81%) | 3,383,000 |
5 Apr 2024 | HKD | 3.98 | 3.99 | 3.85 | 3.86 | 3.86 | -0.12 (-3.02%) | 1,508,000 |
3 Apr 2024 | HKD | 4 | 4.02 | 3.86 | 3.98 | 3.98 | -0.04 (-1.00%) | 1,383,000 |
2 Apr 2024 | HKD | 4.06 | 4.18 | 3.95 | 4.02 | 4.02 | -0.06 (-1.47%) | 8,750,000 |
28 Mar 2024 | HKD | 4 | 4.08 | 3.81 | 4.08 | 4.08 | +0.13 (+3.29%) | 4,457,000 |
27 Mar 2024 | HKD | 4.1 | 4.21 | 3.95 | 3.95 | 3.95 | -0.14 (-3.42%) | 10,970,000 |
26 Mar 2024 | HKD | 4.18 | 4.28 | 4.09 | 4.09 | 4.09 | -0.06 (-1.45%) | 5,678,000 |
25 Mar 2024 | HKD | 4.2 | 4.21 | 4.11 | 4.15 | 4.15 | -0.04 (-0.95%) | 7,865,000 |