Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
12 Mar 2024 | HKD | 5.15 | 5.33 | 5.1 | 5.23 | 5.23 | +0.1 (+1.95%) | 3,005,400 |
11 Mar 2024 | HKD | 4.92 | 5.13 | 4.83 | 5.13 | 5.13 | +0.18 (+3.64%) | 1,094,000 |
8 Mar 2024 | HKD | 4.83 | 4.99 | 4.83 | 4.95 | 4.95 | +0.05 (+1.02%) | 1,166,000 |
7 Mar 2024 | HKD | 4.83 | 4.98 | 4.8 | 4.9 | 4.9 | +0.01 (+0.20%) | 2,044,000 |
6 Mar 2024 | HKD | 5 | 5 | 4.78 | 4.89 | 4.89 | +0.01 (+0.20%) | 3,012,000 |
5 Mar 2024 | HKD | 5.17 | 5.17 | 4.86 | 4.88 | 4.88 | -0.29 (-5.61%) | 2,009,336 |
4 Mar 2024 | HKD | 5.22 | 5.27 | 5.1 | 5.17 | 5.17 | +0.01 (+0.19%) | 1,370,000 |
1 Mar 2024 | HKD | 5.08 | 5.2 | 4.97 | 5.16 | 5.16 | +0.08 (+1.57%) | 1,584,000 |
29 Feb 2024 | HKD | 5.16 | 5.27 | 5.07 | 5.08 | 5.08 | +0.04 (+0.79%) | 3,590,000 |
28 Feb 2024 | HKD | 5.22 | 5.35 | 4.96 | 5.04 | 5.04 | -0.19 (-3.63%) | 6,906,100 |
27 Feb 2024 | HKD | 4.97 | 5.31 | 4.91 | 5.23 | 5.23 | +0.26 (+5.23%) | 4,337,300 |
26 Feb 2024 | HKD | 4.75 | 5.06 | 4.75 | 4.97 | 4.97 | +0.05 (+1.02%) | 4,538,000 |
23 Feb 2024 | HKD | 5.02 | 5.04 | 4.79 | 4.92 | 4.92 | -0.09 (-1.80%) | 3,602,497 |