Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | HKD | 9.17 | 9.23 | 8.62 | 8.84 | 8.84 | -0.33 (-3.60%) | 586,923 |
29 Apr 2024 | HKD | 9.2 | 9.29 | 9.14 | 9.17 | 9.17 | +0.01 (+0.11%) | 315,000 |
26 Apr 2024 | HKD | 9.04 | 9.17 | 9.02 | 9.16 | 9.16 | +0.19 (+2.12%) | 447,010 |
25 Apr 2024 | HKD | 8.93 | 9.07 | 8.92 | 8.97 | 8.97 | +0.04 (+0.45%) | 243,900 |
24 Apr 2024 | HKD | 9.17 | 9.37 | 8.9 | 8.93 | 8.93 | -0.15 (-1.65%) | 910,300 |
23 Apr 2024 | HKD | 9.05 | 9.12 | 9.02 | 9.08 | 9.08 | 0.0 (0.0%) | 83,400 |
22 Apr 2024 | HKD | 9.18 | 9.18 | 9.07 | 9.08 | 9.08 | -0.05 (-0.55%) | 418,800 |
19 Apr 2024 | HKD | 9.19 | 9.19 | 9.07 | 9.13 | 9.13 | -0.04 (-0.44%) | 210,000 |
18 Apr 2024 | HKD | 8.95 | 9.2 | 8.95 | 9.17 | 9.17 | +0.19 (+2.12%) | 564,900 |
17 Apr 2024 | HKD | 8.85 | 8.98 | 8.82 | 8.98 | 8.98 | +0.11 (+1.24%) | 250,300 |
16 Apr 2024 | HKD | 8.99 | 9 | 8.85 | 8.87 | 8.87 | -0.11 (-1.22%) | 199,700 |
15 Apr 2024 | HKD | 8.85 | 9 | 8.85 | 8.98 | 8.98 | +0.11 (+1.24%) | 191,537 |
12 Apr 2024 | HKD | 8.82 | 8.89 | 8.82 | 8.87 | 8.87 | +0.03 (+0.34%) | 96,200 |
11 Apr 2024 | HKD | 8.82 | 8.89 | 8.81 | 8.84 | 8.84 | 0.0 (0.0%) | 178,100 |
10 Apr 2024 | HKD | 8.85 | 8.89 | 8.77 | 8.84 | 8.84 | 0.0 (0.0%) | 185,835 |
9 Apr 2024 | HKD | 8.97 | 8.97 | 8.8 | 8.84 | 8.84 | -0.12 (-1.34%) | 336,658 |
8 Apr 2024 | HKD | 8.92 | 8.99 | 8.83 | 8.96 | 8.96 | +0.03 (+0.34%) | 510,000 |
3 Apr 2024 | HKD | 8.9 | 8.95 | 8.79 | 8.93 | 8.93 | +0.01 (+0.11%) | 393,223 |
2 Apr 2024 | HKD | 9.11 | 9.14 | 8.89 | 8.92 | 8.92 | -0.15 (-1.65%) | 693,240 |
1 Apr 2024 | HKD | 9.25 | 9.25 | 8.93 | 9.07 | 9.07 | -0.34 (-3.61%) | 1,468,800 |
29 Mar 2024 | HKD | 9.24 | 9.47 | 9.24 | 9.41 | 9.41 | +0.12 (+1.29%) | 432,600 |
28 Mar 2024 | HKD | 9.1 | 9.3 | 9.1 | 9.29 | 9.29 | +0.19 (+2.09%) | 504,000 |
27 Mar 2024 | HKD | 9.25 | 9.26 | 9.06 | 9.1 | 9.1 | -0.13 (-1.41%) | 346,700 |
26 Mar 2024 | HKD | 8.96 | 9.24 | 8.96 | 9.23 | 9.23 | +0.23 (+2.56%) | 492,258 |
25 Mar 2024 | HKD | 8.87 | 9.06 | 8.87 | 9 | 9 | +0.09 (+1.01%) | 404,518 |
22 Mar 2024 | HKD | 8.94 | 9 | 8.82 | 8.91 | 8.91 | -0.06 (-0.67%) | 408,200 |
21 Mar 2024 | HKD | 8.78 | 8.99 | 8.78 | 8.97 | 8.97 | +0.14 (+1.59%) | 353,818 |
20 Mar 2024 | HKD | 8.72 | 8.83 | 8.72 | 8.83 | 8.83 | +0.09 (+1.03%) | 212,998 |
19 Mar 2024 | HKD | 8.76 | 8.81 | 8.7 | 8.74 | 8.74 | -0.03 (-0.34%) | 244,100 |
18 Mar 2024 | HKD | 8.67 | 8.77 | 8.64 | 8.77 | 8.77 | +0.1 (+1.15%) | 194,900 |