Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | HKD | 4.24 | 4.3 | 4.14 | 4.19 | 4.19 | -0.05 (-1.18%) | 1,382,000 |
21 Mar 2024 | HKD | 4.14 | 4.27 | 4.14 | 4.24 | 4.24 | +0.09 (+2.17%) | 2,025,000 |
20 Mar 2024 | HKD | 4.33 | 4.33 | 4.15 | 4.15 | 4.15 | -0.15 (-3.49%) | 1,027,000 |
19 Mar 2024 | HKD | 4.36 | 4.43 | 4.29 | 4.3 | 4.3 | -0.04 (-0.92%) | 2,044,000 |
18 Mar 2024 | HKD | 4.06 | 4.38 | 4.06 | 4.34 | 4.34 | +0.24 (+5.85%) | 4,159,000 |
15 Mar 2024 | HKD | 4.28 | 4.39 | 4.04 | 4.1 | 4.1 | -0.18 (-4.21%) | 41,845,000 |
14 Mar 2024 | HKD | 4.42 | 4.46 | 4.18 | 4.28 | 4.28 | -0.15 (-3.39%) | 2,482,500 |
13 Mar 2024 | HKD | 4.56 | 4.57 | 4.33 | 4.43 | 4.43 | +0.03 (+0.68%) | 2,731,000 |
12 Mar 2024 | HKD | 4.16 | 4.46 | 4.16 | 4.4 | 4.4 | +0.23 (+5.52%) | 4,925,868 |
11 Mar 2024 | HKD | 4.39 | 4.47 | 4.17 | 4.17 | 4.17 | -0.22 (-5.01%) | 3,970,000 |
8 Mar 2024 | HKD | 4.58 | 4.63 | 4.36 | 4.39 | 4.39 | -0.22 (-4.77%) | 2,268,000 |
7 Mar 2024 | HKD | 4.7 | 4.7 | 4.5 | 4.61 | 4.61 | -0.09 (-1.91%) | 2,286,000 |
6 Mar 2024 | HKD | 4.51 | 4.77 | 4.51 | 4.7 | 4.7 | +0.12 (+2.62%) | 2,888,000 |
5 Mar 2024 | HKD | 4.58 | 4.83 | 4.39 | 4.58 | 4.58 | 0.0 (0.0%) | 5,419,000 |
4 Mar 2024 | HKD | 4.37 | 4.6 | 4.37 | 4.58 | 4.58 | +0.08 (+1.78%) | 5,777,000 |
1 Mar 2024 | HKD | 4.56 | 4.64 | 4.35 | 4.5 | 4.5 | -0.2 (-4.26%) | 6,350,036 |
29 Feb 2024 | HKD | 4.91 | 5.04 | 4.54 | 4.7 | 4.7 | -0.21 (-4.28%) | 17,370,000 |
28 Feb 2024 | HKD | 4.56 | 5.13 | 4.56 | 4.91 | 4.91 | +0.35 (+7.68%) | 21,014,000 |
27 Feb 2024 | HKD | 4.28 | 4.6 | 4.22 | 4.56 | 4.56 | +0.28 (+6.54%) | 6,653,000 |
26 Feb 2024 | HKD | 3.91 | 4.35 | 3.91 | 4.28 | 4.28 | +0.37 (+9.46%) | 8,925,000 |
23 Feb 2024 | HKD | 3.99 | 3.99 | 3.82 | 3.91 | 3.91 | -0.01 (-0.26%) | 5,112,000 |
22 Feb 2024 | HKD | 3.85 | 3.98 | 3.8 | 3.92 | 3.92 | +0.09 (+2.35%) | 4,623,000 |
21 Feb 2024 | HKD | 3.79 | 3.85 | 3.71 | 3.83 | 3.83 | +0.09 (+2.41%) | 3,085,000 |
20 Feb 2024 | HKD | 3.73 | 3.82 | 3.65 | 3.74 | 3.74 | +0.02 (+0.54%) | 3,887,000 |
19 Feb 2024 | HKD | 3.98 | 4 | 3.71 | 3.72 | 3.72 | -0.19 (-4.86%) | 6,704,000 |
16 Feb 2024 | HKD | 3.27 | 3.91 | 3.2 | 3.91 | 3.91 | +0.69 (+21.43%) | 13,682,869 |
15 Feb 2024 | HKD | 3.08 | 3.26 | 3.05 | 3.22 | 3.22 | +0.15 (+4.89%) | 2,979,000 |
14 Feb 2024 | HKD | 2.94 | 3.07 | 2.93 | 3.07 | 3.07 | +0.02 (+0.66%) | 1,119,000 |
9 Feb 2024 | HKD | 3.17 | 3.17 | 2.97 | 3.05 | 3.05 | +0.05 (+1.67%) | 1,103,000 |
8 Feb 2024 | HKD | 2.85 | 3 | 2.85 | 3 | 3 | +0.16 (+5.63%) | 1,464,000 |