Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | HKD | 3.92 | 3.95 | 3.4 | 3.48 | 3.48 | -0.52 (-13%) | 5,260,000 |
21 Mar 2024 | HKD | 3.95 | 4.01 | 3.87 | 4 | 4 | +0.09 (+2.30%) | 1,512,200 |
20 Mar 2024 | HKD | 4.05 | 4.05 | 3.88 | 3.91 | 3.91 | -0.13 (-3.22%) | 1,328,000 |
19 Mar 2024 | HKD | 4.19 | 4.19 | 4.02 | 4.04 | 4.04 | -0.15 (-3.58%) | 1,386,400 |
18 Mar 2024 | HKD | 4.15 | 4.21 | 4.05 | 4.19 | 4.19 | -0.02 (-0.48%) | 855,200 |
15 Mar 2024 | HKD | 4.28 | 4.33 | 4 | 4.21 | 4.21 | -0.06 (-1.41%) | 1,646,800 |
14 Mar 2024 | HKD | 4.39 | 4.46 | 4.2 | 4.27 | 4.27 | -0.12 (-2.73%) | 1,375,532 |
13 Mar 2024 | HKD | 3.96 | 4.59 | 3.96 | 4.39 | 4.39 | +0.43 (+10.86%) | 4,809,000 |
12 Mar 2024 | HKD | 3.94 | 4.19 | 3.93 | 3.96 | 3.96 | +0.02 (+0.51%) | 3,906,293 |
11 Mar 2024 | HKD | 4.03 | 4.08 | 3.79 | 3.94 | 3.94 | -0.14 (-3.43%) | 3,220,000 |
8 Mar 2024 | HKD | 4.17 | 4.24 | 4.02 | 4.08 | 4.08 | -0.12 (-2.86%) | 856,800 |
7 Mar 2024 | HKD | 4.28 | 4.29 | 4.14 | 4.2 | 4.2 | -0.13 (-3.00%) | 876,000 |
6 Mar 2024 | HKD | 4.2 | 4.4 | 4.15 | 4.33 | 4.33 | +0.11 (+2.61%) | 784,000 |
5 Mar 2024 | HKD | 4.37 | 4.45 | 4.14 | 4.22 | 4.22 | -0.25 (-5.59%) | 1,024,000 |
4 Mar 2024 | HKD | 4.4 | 4.61 | 4.36 | 4.47 | 4.47 | +0.05 (+1.13%) | 1,259,200 |
1 Mar 2024 | HKD | 4.35 | 4.45 | 4.32 | 4.42 | 4.42 | +0.09 (+2.08%) | 932,200 |
29 Feb 2024 | HKD | 4.4 | 4.59 | 4.33 | 4.33 | 4.33 | -0.11 (-2.48%) | 1,046,200 |
28 Feb 2024 | HKD | 4.69 | 4.71 | 4.44 | 4.44 | 4.44 | -0.2 (-4.31%) | 611,600 |
27 Feb 2024 | HKD | 4.65 | 4.77 | 4.45 | 4.64 | 4.64 | +0.06 (+1.31%) | 435,600 |
26 Feb 2024 | HKD | 4.72 | 4.74 | 4.52 | 4.58 | 4.58 | -0.14 (-2.97%) | 477,800 |
23 Feb 2024 | HKD | 4.73 | 4.8 | 4.66 | 4.72 | 4.72 | -0.01 (-0.21%) | 453,000 |
22 Feb 2024 | HKD | 4.73 | 4.74 | 4.64 | 4.73 | 4.73 | +0.01 (+0.21%) | 249,400 |
21 Feb 2024 | HKD | 4.49 | 4.76 | 4.49 | 4.72 | 4.72 | +0.23 (+5.12%) | 997,600 |
20 Feb 2024 | HKD | 4.33 | 4.55 | 4.26 | 4.49 | 4.49 | +0.18 (+4.18%) | 616,800 |
19 Feb 2024 | HKD | 4.24 | 4.35 | 4.22 | 4.31 | 4.31 | 0.0 (0.0%) | 699,200 |
16 Feb 2024 | HKD | 4.15 | 4.38 | 4.1 | 4.31 | 4.31 | +0.08 (+1.89%) | 235,600 |
15 Feb 2024 | HKD | 4.3 | 4.36 | 4.04 | 4.23 | 4.23 | -0.07 (-1.63%) | 186,601 |
14 Feb 2024 | HKD | 4.48 | 4.48 | 4.11 | 4.3 | 4.3 | -0.08 (-1.83%) | 242,400 |
9 Feb 2024 | HKD | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.02 (-0.45%) | 2,000 |
8 Feb 2024 | HKD | 4.38 | 4.46 | 4.18 | 4.4 | 4.4 | +0.14 (+3.29%) | 587,800 |