Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | HKD | 6.08 | 6.14 | 5.9 | 5.93 | 5.93 | -0.15 (-2.47%) | 5,475,000 |
29 Apr 2024 | HKD | 5.43 | 6.27 | 5.43 | 6.08 | 6.08 | +0.65 (+11.97%) | 19,084,336 |
26 Apr 2024 | HKD | 5.28 | 5.43 | 5.23 | 5.43 | 5.43 | +0.14 (+2.65%) | 6,379,802 |
25 Apr 2024 | HKD | 5.25 | 5.42 | 5.21 | 5.29 | 5.29 | -0.01 (-0.19%) | 2,842,301 |
24 Apr 2024 | HKD | 5.31 | 5.37 | 5.26 | 5.3 | 5.3 | -0.01 (-0.19%) | 3,009,000 |
23 Apr 2024 | HKD | 5.16 | 5.35 | 5.14 | 5.31 | 5.31 | +0.15 (+2.91%) | 4,315,000 |
22 Apr 2024 | HKD | 5 | 5.21 | 5 | 5.16 | 5.16 | +0.16 (+3.20%) | 3,072,000 |
19 Apr 2024 | HKD | 5.1 | 5.1 | 4.95 | 5 | 5 | -0.1 (-1.96%) | 3,035,000 |
18 Apr 2024 | HKD | 5.19 | 5.19 | 5.08 | 5.1 | 5.1 | -0.09 (-1.73%) | 3,609,000 |
17 Apr 2024 | HKD | 5.21 | 5.21 | 4.9 | 5.19 | 5.19 | 0.0 (0.0%) | 5,405,000 |
16 Apr 2024 | HKD | 5.49 | 5.49 | 5.18 | 5.19 | 5.19 | -0.3 (-5.46%) | 4,395,000 |
15 Apr 2024 | HKD | 5.7 | 5.7 | 5.46 | 5.49 | 5.49 | -0.24 (-4.19%) | 3,843,000 |
12 Apr 2024 | HKD | 5.73 | 5.83 | 5.61 | 5.73 | 5.73 | +0.03 (+0.53%) | 4,049,000 |
11 Apr 2024 | HKD | 5.77 | 5.77 | 5.58 | 5.7 | 5.7 | -0.1 (-1.72%) | 4,764,592 |
10 Apr 2024 | HKD | 5.79 | 5.83 | 5.6 | 5.8 | 5.8 | +0.21 (+3.76%) | 9,549,184 |
9 Apr 2024 | HKD | 5.25 | 5.75 | 5.21 | 5.59 | 5.59 | +0.33 (+6.27%) | 13,454,302 |
8 Apr 2024 | HKD | 5.35 | 5.38 | 5.14 | 5.26 | 5.26 | 0.0 (0.0%) | 3,577,184 |
5 Apr 2024 | HKD | 5.15 | 5.34 | 5.12 | 5.26 | 5.26 | +0.05 (+0.96%) | 5,139,000 |
3 Apr 2024 | HKD | 5.2 | 5.25 | 5.14 | 5.21 | 5.21 | 0.0 (0.0%) | 3,793,000 |
2 Apr 2024 | HKD | 4.97 | 5.27 | 4.97 | 5.21 | 5.21 | +0.3 (+6.11%) | 6,017,000 |
28 Mar 2024 | HKD | 4.91 | 4.95 | 4.86 | 4.91 | 4.91 | +0.01 (+0.20%) | 1,385,000 |
27 Mar 2024 | HKD | 4.91 | 4.96 | 4.85 | 4.9 | 4.9 | -0.03 (-0.61%) | 2,278,500 |
26 Mar 2024 | HKD | 4.97 | 5.01 | 4.87 | 4.93 | 4.93 | -0.04 (-0.80%) | 2,748,500 |
25 Mar 2024 | HKD | 5.03 | 5.03 | 4.86 | 4.97 | 4.97 | -0.03 (-0.60%) | 2,891,000 |
22 Mar 2024 | HKD | 5.06 | 5.1 | 4.94 | 5 | 5 | -0.11 (-2.15%) | 2,386,000 |
21 Mar 2024 | HKD | 5.08 | 5.13 | 5.01 | 5.11 | 5.11 | +0.12 (+2.40%) | 3,012,000 |
20 Mar 2024 | HKD | 4.99 | 5.03 | 4.95 | 4.99 | 4.99 | +0.02 (+0.40%) | 1,045,000 |
19 Mar 2024 | HKD | 4.95 | 5.08 | 4.93 | 4.97 | 4.97 | -0.05 (-1.00%) | 874,988 |
18 Mar 2024 | HKD | 5.01 | 5.07 | 4.96 | 5.02 | 5.02 | +0.03 (+0.60%) | 1,139,000 |
15 Mar 2024 | HKD | 5.06 | 5.06 | 4.89 | 4.99 | 4.99 | -0.08 (-1.58%) | 4,223,500 |