Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
14 Mar 2024 | HKD | 5.08 | 5.14 | 5.03 | 5.07 | 5.07 | +0.01 (+0.20%) | 1,276,000 |
13 Mar 2024 | HKD | 5.2 | 5.23 | 5.05 | 5.06 | 5.06 | -0.07 (-1.36%) | 1,104,000 |
12 Mar 2024 | HKD | 5.1 | 5.2 | 5.01 | 5.13 | 5.13 | +0.12 (+2.40%) | 5,056,669 |
11 Mar 2024 | HKD | 4.91 | 5.04 | 4.91 | 5.01 | 5.01 | +0.1 (+2.04%) | 1,386,000 |
8 Mar 2024 | HKD | 4.96 | 4.99 | 4.85 | 4.91 | 4.91 | -0.05 (-1.01%) | 1,791,000 |
7 Mar 2024 | HKD | 5.11 | 5.11 | 4.93 | 4.96 | 4.96 | -0.03 (-0.60%) | 1,576,000 |
6 Mar 2024 | HKD | 4.99 | 5.04 | 4.83 | 4.99 | 4.99 | +0.15 (+3.10%) | 2,266,042 |
5 Mar 2024 | HKD | 4.9 | 4.99 | 4.77 | 4.84 | 4.84 | -0.05 (-1.02%) | 3,416,305 |
4 Mar 2024 | HKD | 5.05 | 5.05 | 4.89 | 4.89 | 4.89 | -0.16 (-3.17%) | 5,522,000 |
1 Mar 2024 | HKD | 5.09 | 5.17 | 4.96 | 5.05 | 5.05 | -0.08 (-1.56%) | 4,036,000 |
29 Feb 2024 | HKD | 5.17 | 5.25 | 5.13 | 5.13 | 5.13 | -0.04 (-0.77%) | 2,018,000 |
28 Feb 2024 | HKD | 5.31 | 5.4 | 5.14 | 5.17 | 5.17 | -0.16 (-3.00%) | 2,505,000 |
27 Feb 2024 | HKD | 5.31 | 5.34 | 5.21 | 5.33 | 5.33 | +0.01 (+0.19%) | 2,014,429 |
26 Feb 2024 | HKD | 5.33 | 5.4 | 5.32 | 5.32 | 5.32 | -0.01 (-0.19%) | 922,000 |
23 Feb 2024 | HKD | 5.3 | 5.41 | 5.26 | 5.33 | 5.33 | -0.02 (-0.37%) | 1,672,000 |
22 Feb 2024 | HKD | 5.4 | 5.45 | 5.27 | 5.35 | 5.35 | -0.05 (-0.93%) | 2,785,000 |
21 Feb 2024 | HKD | 5.31 | 5.5 | 5.31 | 5.4 | 5.4 | -0.03 (-0.55%) | 1,877,407 |
20 Feb 2024 | HKD | 5.41 | 5.45 | 5.32 | 5.43 | 5.43 | -0.02 (-0.37%) | 1,083,001 |