Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | HKD | 4.38 | 4.42 | 4.38 | 4.39 | 4.39 | +0.01 (+0.23%) | 10,817,419 |
7 May 2024 | HKD | 4.43 | 4.47 | 4.38 | 4.38 | 4.38 | -0.05 (-1.13%) | 15,869,994 |
6 May 2024 | HKD | 4.3 | 4.46 | 4.29 | 4.43 | 4.43 | +0.17 (+3.99%) | 23,131,983 |
3 May 2024 | HKD | 4.29 | 4.32 | 4.24 | 4.26 | 4.26 | +0.01 (+0.24%) | 4,851,531 |
2 May 2024 | HKD | 4.24 | 4.25 | 4.18 | 4.25 | 4.25 | +0.01 (+0.24%) | 8,107,250 |
30 Apr 2024 | HKD | 4.33 | 4.35 | 4.21 | 4.24 | 4.24 | -0.05 (-1.17%) | 23,463,923 |
29 Apr 2024 | HKD | 4.29 | 4.35 | 4.29 | 4.29 | 4.29 | +0.01 (+0.23%) | 16,935,110 |
26 Apr 2024 | HKD | 4.25 | 4.32 | 4.25 | 4.28 | 4.28 | +0.06 (+1.42%) | 19,522,303 |
25 Apr 2024 | HKD | 4.18 | 4.25 | 4.17 | 4.22 | 4.22 | +0.04 (+0.96%) | 10,045,783 |
24 Apr 2024 | HKD | 4.15 | 4.2 | 4.13 | 4.18 | 4.18 | +0.06 (+1.46%) | 10,435,370 |
23 Apr 2024 | HKD | 4.15 | 4.16 | 4.11 | 4.12 | 4.12 | -0.02 (-0.48%) | 10,999,190 |
22 Apr 2024 | HKD | 4.18 | 4.22 | 4.13 | 4.14 | 4.14 | -0.03 (-0.72%) | 12,340,000 |
19 Apr 2024 | HKD | 4.16 | 4.2 | 4.12 | 4.17 | 4.17 | +0.02 (+0.48%) | 7,600,000 |
18 Apr 2024 | HKD | 4.18 | 4.2 | 4.12 | 4.15 | 4.15 | 0.0 (0.0%) | 11,963,000 |
17 Apr 2024 | HKD | 4.07 | 4.19 | 4.05 | 4.15 | 4.15 | +0.12 (+2.98%) | 14,075,100 |
16 Apr 2024 | HKD | 4.18 | 4.21 | 4.02 | 4.03 | 4.03 | -0.13 (-3.13%) | 31,724,309 |
15 Apr 2024 | HKD | 3.92 | 4.19 | 3.92 | 4.16 | 4.16 | +0.21 (+5.32%) | 35,157,690 |
12 Apr 2024 | HKD | 3.99 | 4.03 | 3.94 | 3.95 | 3.95 | -0.04 (-1.00%) | 9,808,580 |
11 Apr 2024 | HKD | 3.97 | 4.05 | 3.93 | 3.99 | 3.99 | +0.02 (+0.50%) | 14,487,967 |
10 Apr 2024 | HKD | 4 | 4.05 | 3.96 | 3.97 | 3.97 | -0.02 (-0.50%) | 14,792,975 |
9 Apr 2024 | HKD | 4.08 | 4.08 | 3.98 | 3.99 | 3.99 | -0.06 (-1.48%) | 15,065,182 |
8 Apr 2024 | HKD | 4 | 4.08 | 3.97 | 4.05 | 4.05 | +0.07 (+1.76%) | 12,622,114 |
5 Apr 2024 | HKD | 4.01 | 4.04 | 3.96 | 3.98 | 3.98 | -0.06 (-1.49%) | 3,698,241 |
3 Apr 2024 | HKD | 4 | 4.07 | 3.98 | 4.04 | 4.04 | +0.01 (+0.25%) | 16,248,837 |
2 Apr 2024 | HKD | 3.91 | 4.03 | 3.89 | 4.03 | 4.03 | +0.34 (+9.21%) | 69,079,905 |
28 Mar 2024 | HKD | 3.7 | 3.7 | 3.65 | 3.69 | 3.69 | 0.0 (0.0%) | 5,735,733 |
27 Mar 2024 | HKD | 3.74 | 3.75 | 3.67 | 3.69 | 3.69 | -0.03 (-0.81%) | 8,247,300 |
26 Mar 2024 | HKD | 3.74 | 3.77 | 3.71 | 3.72 | 3.72 | -0.01 (-0.27%) | 6,951,725 |
25 Mar 2024 | HKD | 3.74 | 3.78 | 3.72 | 3.73 | 3.73 | -0.01 (-0.27%) | 5,773,764 |
22 Mar 2024 | HKD | 3.77 | 3.79 | 3.7 | 3.74 | 3.74 | -0.02 (-0.53%) | 9,636,000 |