Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | HKD | 2.94 | 2.96 | 2.57 | 2.66 | 2.66 | -0.39 (-12.79%) | 21,021,300 |
27 Mar 2024 | HKD | 3.01 | 3.1 | 2.99 | 3.05 | 3.05 | +0.05 (+1.67%) | 2,524,000 |
26 Mar 2024 | HKD | 3 | 3.05 | 2.97 | 3 | 3 | +0.01 (+0.33%) | 1,634,000 |
25 Mar 2024 | HKD | 3.09 | 3.09 | 2.98 | 2.99 | 2.99 | -0.07 (-2.29%) | 2,329,500 |
22 Mar 2024 | HKD | 3.17 | 3.18 | 3.04 | 3.06 | 3.06 | -0.11 (-3.47%) | 2,370,500 |
21 Mar 2024 | HKD | 3.07 | 3.19 | 3.07 | 3.17 | 3.17 | +0.11 (+3.59%) | 2,232,000 |
20 Mar 2024 | HKD | 3.08 | 3.13 | 3.05 | 3.06 | 3.06 | -0.02 (-0.65%) | 3,112,000 |
19 Mar 2024 | HKD | 3.16 | 3.16 | 3.06 | 3.08 | 3.08 | -0.11 (-3.45%) | 1,601,500 |
18 Mar 2024 | HKD | 3.18 | 3.21 | 3.14 | 3.19 | 3.19 | 0.0 (0.0%) | 1,283,000 |
15 Mar 2024 | HKD | 3.27 | 3.27 | 3.14 | 3.19 | 3.19 | -0.08 (-2.45%) | 1,660,500 |
14 Mar 2024 | HKD | 3.26 | 3.49 | 3.19 | 3.27 | 3.27 | +0.01 (+0.31%) | 4,579,000 |
13 Mar 2024 | HKD | 3.3 | 3.34 | 3.24 | 3.26 | 3.26 | 0.0 (0.0%) | 3,482,000 |
12 Mar 2024 | HKD | 3.1 | 3.3 | 3.1 | 3.26 | 3.26 | +0.16 (+5.16%) | 7,617,700 |
11 Mar 2024 | HKD | 2.97 | 3.23 | 2.97 | 3.1 | 3.1 | +0.13 (+4.38%) | 5,174,000 |
8 Mar 2024 | HKD | 2.93 | 3.03 | 2.93 | 2.97 | 2.97 | +0.05 (+1.71%) | 1,380,500 |
7 Mar 2024 | HKD | 2.95 | 3.03 | 2.9 | 2.92 | 2.92 | -0.08 (-2.67%) | 2,205,000 |
6 Mar 2024 | HKD | 2.94 | 3.05 | 2.92 | 3 | 3 | +0.06 (+2.04%) | 2,241,000 |
5 Mar 2024 | HKD | 3.04 | 3.05 | 2.92 | 2.94 | 2.94 | -0.15 (-4.85%) | 3,709,000 |
4 Mar 2024 | HKD | 3.12 | 3.18 | 3.06 | 3.09 | 3.09 | -0.04 (-1.28%) | 1,520,500 |
1 Mar 2024 | HKD | 3.09 | 3.16 | 2.96 | 3.13 | 3.13 | +0.05 (+1.62%) | 3,448,000 |
29 Feb 2024 | HKD | 3.1 | 3.21 | 3.07 | 3.08 | 3.08 | -0.04 (-1.28%) | 5,683,000 |
28 Feb 2024 | HKD | 3.25 | 3.29 | 3.07 | 3.12 | 3.12 | -0.16 (-4.88%) | 8,433,000 |
27 Feb 2024 | HKD | 3.37 | 3.37 | 3.2 | 3.28 | 3.28 | -0.09 (-2.67%) | 6,969,756 |
26 Feb 2024 | HKD | 3.46 | 3.47 | 3.32 | 3.37 | 3.37 | -0.09 (-2.60%) | 6,567,646 |
23 Feb 2024 | HKD | 3.03 | 3.49 | 2.95 | 3.46 | 3.46 | +0.43 (+14.19%) | 13,941,500 |
22 Feb 2024 | HKD | 2.98 | 3.06 | 2.91 | 3.03 | 3.03 | +0.07 (+2.36%) | 2,260,000 |
21 Feb 2024 | HKD | 2.81 | 2.99 | 2.81 | 2.96 | 2.96 | +0.15 (+5.34%) | 2,938,500 |
20 Feb 2024 | HKD | 2.8 | 2.85 | 2.77 | 2.81 | 2.81 | -0.02 (-0.71%) | 1,735,000 |
19 Feb 2024 | HKD | 2.92 | 2.92 | 2.82 | 2.83 | 2.83 | -0.09 (-3.08%) | 1,177,000 |
16 Feb 2024 | HKD | 2.73 | 2.95 | 2.68 | 2.92 | 2.92 | +0.19 (+6.96%) | 1,869,500 |