Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | HKD | 4.5 | 4.8 | 4.4 | 4.6 | 4.6 | +0.26 (+5.99%) | 3,745,400 |
7 May 2024 | HKD | 4.02 | 4.44 | 4.01 | 4.34 | 4.34 | +0.33 (+8.23%) | 2,093,000 |
6 May 2024 | HKD | 4 | 4.04 | 3.97 | 4.01 | 4.01 | +0.07 (+1.78%) | 1,029,000 |
3 May 2024 | HKD | 3.9 | 4 | 3.85 | 3.94 | 3.94 | +0.14 (+3.68%) | 1,301,000 |
2 May 2024 | HKD | 3.65 | 3.8 | 3.64 | 3.8 | 3.8 | +0.15 (+4.11%) | 1,225,000 |
30 Apr 2024 | HKD | 3.68 | 3.7 | 3.59 | 3.65 | 3.65 | +0.04 (+1.11%) | 963,000 |
29 Apr 2024 | HKD | 3.6 | 3.77 | 3.6 | 3.61 | 3.61 | +0.01 (+0.28%) | 1,345,000 |
26 Apr 2024 | HKD | 3.52 | 3.6 | 3.52 | 3.6 | 3.6 | +0.08 (+2.27%) | 806,000 |
25 Apr 2024 | HKD | 3.49 | 3.55 | 3.49 | 3.52 | 3.52 | +0.03 (+0.86%) | 460,000 |
24 Apr 2024 | HKD | 3.48 | 3.52 | 3.48 | 3.49 | 3.49 | +0.01 (+0.29%) | 300,000 |
23 Apr 2024 | HKD | 3.5 | 3.55 | 3.47 | 3.48 | 3.48 | -0.01 (-0.29%) | 314,000 |
22 Apr 2024 | HKD | 3.49 | 3.55 | 3.43 | 3.49 | 3.49 | 0.0 (0.0%) | 553,000 |
19 Apr 2024 | HKD | 3.5 | 3.56 | 3.48 | 3.49 | 3.49 | 0.0 (0.0%) | 360,000 |
18 Apr 2024 | HKD | 3.56 | 3.57 | 3.45 | 3.49 | 3.49 | -0.06 (-1.69%) | 375,000 |
17 Apr 2024 | HKD | 3.43 | 3.57 | 3.43 | 3.55 | 3.55 | +0.13 (+3.80%) | 442,000 |
16 Apr 2024 | HKD | 3.51 | 3.51 | 3.41 | 3.42 | 3.42 | -0.09 (-2.56%) | 851,000 |
15 Apr 2024 | HKD | 3.57 | 3.65 | 3.51 | 3.51 | 3.51 | -0.09 (-2.50%) | 735,000 |
12 Apr 2024 | HKD | 3.6 | 3.65 | 3.6 | 3.6 | 3.6 | -0.02 (-0.55%) | 761,000 |
11 Apr 2024 | HKD | 3.61 | 3.66 | 3.57 | 3.62 | 3.62 | -0.02 (-0.55%) | 955,000 |
10 Apr 2024 | HKD | 3.6 | 3.67 | 3.59 | 3.64 | 3.64 | +0.04 (+1.11%) | 639,000 |
9 Apr 2024 | HKD | 3.63 | 3.7 | 3.52 | 3.6 | 3.6 | -0.03 (-0.83%) | 1,603,000 |
8 Apr 2024 | HKD | 3.34 | 3.64 | 3.28 | 3.63 | 3.63 | +0.29 (+8.68%) | 1,709,000 |
5 Apr 2024 | HKD | 3.39 | 3.46 | 3.25 | 3.34 | 3.34 | -0.05 (-1.47%) | 2,122,000 |
3 Apr 2024 | HKD | 3.39 | 3.41 | 3.35 | 3.39 | 3.39 | -0.03 (-0.88%) | 667,000 |
2 Apr 2024 | HKD | 3.58 | 3.6 | 3.11 | 3.42 | 3.42 | -0.18 (-5%) | 1,328,000 |
28 Mar 2024 | HKD | 3.64 | 3.64 | 3.55 | 3.6 | 3.6 | -0.04 (-1.10%) | 700,000 |
27 Mar 2024 | HKD | 3.58 | 3.65 | 3.58 | 3.64 | 3.64 | +0.02 (+0.55%) | 1,150,000 |
26 Mar 2024 | HKD | 3.63 | 3.63 | 3.59 | 3.62 | 3.62 | -0.02 (-0.55%) | 610,000 |
25 Mar 2024 | HKD | 3.59 | 3.65 | 3.51 | 3.64 | 3.64 | +0.02 (+0.55%) | 770,000 |
22 Mar 2024 | HKD | 3.5 | 3.62 | 3.42 | 3.62 | 3.62 | +0.1 (+2.84%) | 1,848,000 |