Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | HKD | 4.12 | 4.35 | 4.12 | 4.28 | 4.28 | +0.18 (+4.39%) | 3,492,400 |
8 May 2024 | HKD | 4.21 | 4.34 | 4.09 | 4.1 | 4.1 | -0.15 (-3.53%) | 3,451,200 |
7 May 2024 | HKD | 4.42 | 4.47 | 4.23 | 4.25 | 4.25 | -0.17 (-3.85%) | 2,710,700 |
6 May 2024 | HKD | 4.44 | 4.59 | 4.36 | 4.42 | 4.42 | -0.01 (-0.23%) | 3,872,000 |
3 May 2024 | HKD | 4.5 | 4.52 | 4.34 | 4.43 | 4.43 | +0.03 (+0.68%) | 2,007,000 |
2 May 2024 | HKD | 4.21 | 4.43 | 4.18 | 4.4 | 4.4 | +0.19 (+4.51%) | 1,761,700 |
30 Apr 2024 | HKD | 4.43 | 4.43 | 4.13 | 4.21 | 4.21 | -0.09 (-2.09%) | 2,509,900 |
29 Apr 2024 | HKD | 4.17 | 4.46 | 4.15 | 4.3 | 4.3 | +0.15 (+3.61%) | 5,282,200 |
26 Apr 2024 | HKD | 3.85 | 4.22 | 3.81 | 4.15 | 4.15 | +0.3 (+7.79%) | 6,198,957 |
25 Apr 2024 | HKD | 3.73 | 3.85 | 3.68 | 3.85 | 3.85 | +0.09 (+2.39%) | 2,352,400 |
24 Apr 2024 | HKD | 3.63 | 3.77 | 3.62 | 3.76 | 3.76 | +0.13 (+3.58%) | 3,762,300 |
23 Apr 2024 | HKD | 3.5 | 3.69 | 3.5 | 3.63 | 3.63 | +0.13 (+3.71%) | 2,650,930 |
22 Apr 2024 | HKD | 3.38 | 3.52 | 3.34 | 3.5 | 3.5 | +0.12 (+3.55%) | 3,688,834 |
19 Apr 2024 | HKD | 3.39 | 3.39 | 3.28 | 3.38 | 3.38 | -0.02 (-0.59%) | 3,542,000 |
18 Apr 2024 | HKD | 3.41 | 3.47 | 3.37 | 3.4 | 3.4 | -0.05 (-1.45%) | 2,751,900 |
17 Apr 2024 | HKD | 3.57 | 3.57 | 3.39 | 3.45 | 3.45 | +0.05 (+1.47%) | 2,819,400 |
16 Apr 2024 | HKD | 3.5 | 3.5 | 3.36 | 3.4 | 3.4 | -0.1 (-2.86%) | 3,000,800 |
15 Apr 2024 | HKD | 3.52 | 3.54 | 3.39 | 3.5 | 3.5 | -0.03 (-0.85%) | 2,982,100 |
12 Apr 2024 | HKD | 3.78 | 3.78 | 3.51 | 3.53 | 3.53 | -0.23 (-6.12%) | 3,791,800 |
11 Apr 2024 | HKD | 3.98 | 3.98 | 3.69 | 3.76 | 3.76 | -0.22 (-5.53%) | 5,582,410 |
10 Apr 2024 | HKD | 4.03 | 4.1 | 3.96 | 3.98 | 3.98 | -0.05 (-1.24%) | 2,007,100 |
9 Apr 2024 | HKD | 3.98 | 4.09 | 3.98 | 4.03 | 4.03 | +0.04 (+1.00%) | 2,517,900 |
8 Apr 2024 | HKD | 3.98 | 4.03 | 3.95 | 3.99 | 3.99 | +0.01 (+0.25%) | 1,797,400 |
5 Apr 2024 | HKD | 4 | 4.01 | 3.89 | 3.98 | 3.98 | -0.03 (-0.75%) | 1,759,156 |
3 Apr 2024 | HKD | 4.01 | 4.02 | 3.94 | 4.01 | 4.01 | 0.0 (0.0%) | 2,963,400 |
2 Apr 2024 | HKD | 4 | 4.06 | 3.97 | 4.01 | 4.01 | 0.0 (0.0%) | 2,806,000 |
28 Mar 2024 | HKD | 4.05 | 4.09 | 4 | 4.01 | 4.01 | +0.03 (+0.75%) | 1,457,600 |
27 Mar 2024 | HKD | 4.01 | 4.05 | 3.91 | 3.98 | 3.98 | -0.04 (-1.00%) | 2,086,300 |
26 Mar 2024 | HKD | 4.04 | 4.07 | 3.92 | 4.02 | 4.02 | +0.01 (+0.25%) | 2,994,800 |
25 Mar 2024 | HKD | 4.09 | 4.15 | 3.99 | 4.01 | 4.01 | -0.1 (-2.43%) | 3,556,700 |