Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | HKD | 4.84 | 5.13 | 4.84 | 5.09 | 5.09 | +0.19 (+3.88%) | 1,736,800 |
7 May 2024 | HKD | 4.82 | 4.94 | 4.8 | 4.9 | 4.9 | +0.05 (+1.03%) | 1,599,000 |
6 May 2024 | HKD | 4.74 | 4.85 | 4.65 | 4.85 | 4.85 | +0.16 (+3.41%) | 1,842,000 |
3 May 2024 | HKD | 4.73 | 4.73 | 4.63 | 4.69 | 4.69 | +0.04 (+0.86%) | 148,000 |
2 May 2024 | HKD | 4.45 | 4.65 | 4.38 | 4.65 | 4.65 | +0.2 (+4.49%) | 1,407,000 |
30 Apr 2024 | HKD | 4.43 | 4.49 | 4.37 | 4.45 | 4.45 | +0.02 (+0.45%) | 1,434,000 |
29 Apr 2024 | HKD | 4.44 | 4.53 | 4.37 | 4.43 | 4.43 | -0.02 (-0.45%) | 846,000 |
26 Apr 2024 | HKD | 4.44 | 4.57 | 4.32 | 4.45 | 4.45 | +0.12 (+2.77%) | 1,070,000 |
25 Apr 2024 | HKD | 4.33 | 4.45 | 4.28 | 4.33 | 4.33 | 0.0 (0.0%) | 1,003,000 |
24 Apr 2024 | HKD | 4.6 | 4.6 | 4.31 | 4.33 | 4.33 | -0.11 (-2.48%) | 1,048,000 |
23 Apr 2024 | HKD | 4.65 | 4.65 | 4.38 | 4.44 | 4.44 | -0.22 (-4.72%) | 1,010,000 |
22 Apr 2024 | HKD | 4.75 | 4.8 | 4.61 | 4.66 | 4.66 | -0.11 (-2.31%) | 171,000 |
19 Apr 2024 | HKD | 4.63 | 4.82 | 4.63 | 4.77 | 4.77 | +0.05 (+1.06%) | 387,000 |
18 Apr 2024 | HKD | 4.83 | 4.87 | 4.66 | 4.72 | 4.72 | -0.13 (-2.68%) | 315,000 |
17 Apr 2024 | HKD | 4.83 | 4.91 | 4.72 | 4.85 | 4.85 | +0.01 (+0.21%) | 317,000 |
16 Apr 2024 | HKD | 4.86 | 4.89 | 4.77 | 4.84 | 4.84 | -0.08 (-1.63%) | 373,000 |
15 Apr 2024 | HKD | 4.95 | 4.95 | 4.88 | 4.92 | 4.92 | -0.03 (-0.61%) | 37,000 |
12 Apr 2024 | HKD | 4.97 | 4.97 | 4.88 | 4.95 | 4.95 | -0.04 (-0.80%) | 144,000 |
11 Apr 2024 | HKD | 4.98 | 5 | 4.96 | 4.99 | 4.99 | +0.02 (+0.40%) | 193,000 |
10 Apr 2024 | HKD | 4.97 | 5 | 4.91 | 4.97 | 4.97 | -0.01 (-0.20%) | 305,952 |
9 Apr 2024 | HKD | 4.93 | 5 | 4.83 | 4.98 | 4.98 | +0.05 (+1.01%) | 338,358 |
8 Apr 2024 | HKD | 5.1 | 5.18 | 4.93 | 4.93 | 4.93 | -0.25 (-4.83%) | 230,763 |
5 Apr 2024 | HKD | 4.9 | 5.18 | 4.89 | 5.18 | 5.18 | +0.29 (+5.93%) | 397,791 |
3 Apr 2024 | HKD | 4.97 | 5.03 | 4.87 | 4.89 | 4.89 | -0.07 (-1.41%) | 142,000 |
2 Apr 2024 | HKD | 5.05 | 5.08 | 4.91 | 4.96 | 4.96 | -0.04 (-0.80%) | 362,000 |
28 Mar 2024 | HKD | 5.13 | 5.17 | 4.82 | 5 | 5 | -0.09 (-1.77%) | 3,805,000 |
27 Mar 2024 | HKD | 5.08 | 5.18 | 4.69 | 5.09 | 5.09 | +0.04 (+0.79%) | 2,380,000 |
26 Mar 2024 | HKD | 5.24 | 5.3 | 4.85 | 5.05 | 5.05 | +0.07 (+1.41%) | 1,434,995 |
25 Mar 2024 | HKD | 4.8 | 5.02 | 4.71 | 4.98 | 4.98 | +0.15 (+3.11%) | 790,000 |
22 Mar 2024 | HKD | 4.7 | 4.84 | 4.57 | 4.83 | 4.83 | +0.13 (+2.77%) | 838,000 |