Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | HKD | 5.41 | 5.82 | 5.41 | 5.77 | 5.77 | +0.23 (+4.15%) | 1,852,000 |
25 Apr 2024 | HKD | 5.37 | 5.66 | 5.37 | 5.54 | 5.54 | -0.01 (-0.18%) | 2,587,100 |
24 Apr 2024 | HKD | 5.29 | 5.58 | 5.2 | 5.55 | 5.55 | +0.35 (+6.73%) | 3,669,000 |
23 Apr 2024 | HKD | 5 | 5.3 | 4.98 | 5.2 | 5.2 | +0.2 (+4%) | 3,821,000 |
22 Apr 2024 | HKD | 4.76 | 5.04 | 4.64 | 5 | 5 | +0.19 (+3.95%) | 2,074,300 |
19 Apr 2024 | HKD | 5.13 | 5.14 | 4.59 | 4.81 | 4.81 | -0.36 (-6.96%) | 14,658,000 |
18 Apr 2024 | HKD | 5.01 | 5.22 | 4.96 | 5.17 | 5.17 | +0.04 (+0.78%) | 2,035,400 |
17 Apr 2024 | HKD | 5.06 | 5.22 | 5.05 | 5.13 | 5.13 | -0.01 (-0.19%) | 1,612,664 |
16 Apr 2024 | HKD | 5.2 | 5.23 | 5.05 | 5.14 | 5.14 | -0.17 (-3.20%) | 2,178,000 |
15 Apr 2024 | HKD | 5.21 | 5.44 | 5.16 | 5.31 | 5.31 | -0.02 (-0.38%) | 1,462,000 |
12 Apr 2024 | HKD | 5.32 | 5.39 | 5.24 | 5.33 | 5.33 | -0.02 (-0.37%) | 1,342,000 |
11 Apr 2024 | HKD | 5.28 | 5.46 | 5.27 | 5.35 | 5.35 | +0.07 (+1.33%) | 1,036,000 |
10 Apr 2024 | HKD | 5.4 | 5.43 | 5.24 | 5.28 | 5.28 | -0.13 (-2.40%) | 1,480,000 |
9 Apr 2024 | HKD | 4.99 | 5.43 | 4.99 | 5.41 | 5.41 | +0.41 (+8.20%) | 5,966,000 |
8 Apr 2024 | HKD | 5 | 5.14 | 4.93 | 5 | 5 | +0.17 (+3.52%) | 1,494,000 |
5 Apr 2024 | HKD | 4.98 | 5.1 | 4.81 | 4.83 | 4.83 | -0.29 (-5.66%) | 1,268,776 |
3 Apr 2024 | HKD | 5.26 | 5.39 | 5.07 | 5.12 | 5.12 | -0.2 (-3.76%) | 4,192,000 |
2 Apr 2024 | HKD | 4.97 | 5.33 | 4.93 | 5.32 | 5.32 | +0.4 (+8.13%) | 7,831,000 |
28 Mar 2024 | HKD | 4.87 | 4.93 | 4.73 | 4.92 | 4.92 | +0.05 (+1.03%) | 3,214,000 |
27 Mar 2024 | HKD | 4.52 | 4.88 | 4.47 | 4.87 | 4.87 | +0.27 (+5.87%) | 3,562,000 |
26 Mar 2024 | HKD | 4.75 | 4.81 | 4.55 | 4.6 | 4.6 | -0.1 (-2.13%) | 1,667,000 |
25 Mar 2024 | HKD | 4.7 | 4.75 | 4.67 | 4.7 | 4.7 | -0.17 (-3.49%) | 2,881,000 |
22 Mar 2024 | HKD | 5.23 | 5.23 | 4.78 | 4.87 | 4.87 | -0.35 (-6.70%) | 2,984,000 |
21 Mar 2024 | HKD | 5.2 | 5.26 | 5.16 | 5.22 | 5.22 | +0.01 (+0.19%) | 1,432,000 |
20 Mar 2024 | HKD | 5.17 | 5.22 | 5.09 | 5.21 | 5.21 | +0.08 (+1.56%) | 1,122,336 |
19 Mar 2024 | HKD | 5.28 | 5.28 | 5.11 | 5.13 | 5.13 | -0.14 (-2.66%) | 940,000 |
18 Mar 2024 | HKD | 5.1 | 5.33 | 5.1 | 5.27 | 5.27 | +0.06 (+1.15%) | 1,220,000 |
15 Mar 2024 | HKD | 5.27 | 5.37 | 5.15 | 5.21 | 5.21 | -0.06 (-1.14%) | 2,210,000 |
14 Mar 2024 | HKD | 5.42 | 5.5 | 5.2 | 5.27 | 5.27 | -0.15 (-2.77%) | 1,864,000 |
13 Mar 2024 | HKD | 5.25 | 5.44 | 5.18 | 5.42 | 5.42 | +0.19 (+3.63%) | 2,454,000 |