Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | HKD | 4.09 | 4.2 | 4.09 | 4.14 | 4.14 | +0.07 (+1.72%) | 831,800 |
8 May 2024 | HKD | 4.06 | 4.23 | 4.01 | 4.07 | 4.07 | +0.01 (+0.25%) | 1,937,400 |
7 May 2024 | HKD | 4.05 | 4.1 | 3.96 | 4.06 | 4.06 | 0.0 (0.0%) | 1,462,600 |
6 May 2024 | HKD | 4.02 | 4.08 | 3.95 | 4.06 | 4.06 | +0.03 (+0.74%) | 1,498,400 |
3 May 2024 | HKD | 3.9 | 4.04 | 3.87 | 4.03 | 4.03 | +0.15 (+3.87%) | 1,527,800 |
2 May 2024 | HKD | 3.71 | 3.92 | 3.71 | 3.88 | 3.88 | +0.15 (+4.02%) | 975,400 |
30 Apr 2024 | HKD | 3.82 | 3.84 | 3.69 | 3.73 | 3.73 | -0.09 (-2.36%) | 1,266,600 |
29 Apr 2024 | HKD | 3.88 | 4.02 | 3.78 | 3.82 | 3.82 | +0.02 (+0.53%) | 2,402,200 |
26 Apr 2024 | HKD | 3.75 | 3.81 | 3.67 | 3.8 | 3.8 | +0.09 (+2.43%) | 2,099,200 |
25 Apr 2024 | HKD | 3.63 | 3.76 | 3.61 | 3.71 | 3.71 | +0.01 (+0.27%) | 1,297,800 |
24 Apr 2024 | HKD | 3.54 | 3.77 | 3.43 | 3.7 | 3.7 | +0.21 (+6.02%) | 3,798,800 |
23 Apr 2024 | HKD | 3.45 | 3.71 | 3.38 | 3.49 | 3.49 | +0.17 (+5.12%) | 5,304,000 |
22 Apr 2024 | HKD | 3.2 | 3.38 | 3.16 | 3.32 | 3.32 | +0.16 (+5.06%) | 2,889,600 |
19 Apr 2024 | HKD | 3.27 | 3.27 | 3.04 | 3.16 | 3.16 | -0.11 (-3.36%) | 1,464,800 |
18 Apr 2024 | HKD | 3.32 | 3.33 | 3.25 | 3.27 | 3.27 | +0.02 (+0.62%) | 936,200 |
17 Apr 2024 | HKD | 3.31 | 3.36 | 3.21 | 3.25 | 3.25 | +0.01 (+0.31%) | 1,520,800 |
16 Apr 2024 | HKD | 3.28 | 3.92 | 3.21 | 3.24 | 3.24 | -0.02 (-0.61%) | 5,867,200 |
15 Apr 2024 | HKD | 3.5 | 3.56 | 3.17 | 3.26 | 3.26 | -0.26 (-7.39%) | 3,373,000 |
12 Apr 2024 | HKD | 3.6 | 3.73 | 3.51 | 3.52 | 3.52 | -0.12 (-3.30%) | 1,200,800 |
11 Apr 2024 | HKD | 3.5 | 3.76 | 3.5 | 3.64 | 3.64 | +0.1 (+2.82%) | 1,386,200 |
10 Apr 2024 | HKD | 3.76 | 3.76 | 3.52 | 3.54 | 3.54 | -0.2 (-5.35%) | 1,418,600 |
9 Apr 2024 | HKD | 3.73 | 3.79 | 3.67 | 3.74 | 3.74 | +0.08 (+2.19%) | 368,559 |
8 Apr 2024 | HKD | 3.63 | 3.78 | 3.58 | 3.66 | 3.66 | 0.0 (0.0%) | 874,600 |
5 Apr 2024 | HKD | 3.68 | 3.74 | 3.51 | 3.66 | 3.66 | -0.05 (-1.35%) | 262,950 |
3 Apr 2024 | HKD | 3.74 | 3.77 | 3.6 | 3.71 | 3.71 | +0.02 (+0.54%) | 680,600 |
2 Apr 2024 | HKD | 3.56 | 3.75 | 3.56 | 3.69 | 3.69 | +0.13 (+3.65%) | 1,200,200 |
28 Mar 2024 | HKD | 3.47 | 3.66 | 3.46 | 3.56 | 3.56 | -0.02 (-0.56%) | 1,336,200 |
27 Mar 2024 | HKD | 3.67 | 3.67 | 3.53 | 3.58 | 3.58 | -0.06 (-1.65%) | 416,000 |
26 Mar 2024 | HKD | 3.54 | 3.7 | 3.47 | 3.64 | 3.64 | +0.13 (+3.70%) | 1,147,600 |
25 Mar 2024 | HKD | 3.6 | 3.61 | 3.46 | 3.51 | 3.51 | +0.03 (+0.86%) | 1,189,800 |