Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | HKD | 4.2 | 4.2 | 3.98 | 3.98 | 3.98 | -0.21 (-5.01%) | 3,397,000 |
13 Mar 2024 | HKD | 4.14 | 4.2 | 4.05 | 4.19 | 4.19 | +0.05 (+1.21%) | 1,274,500 |
12 Mar 2024 | HKD | 4.14 | 4.27 | 4.09 | 4.14 | 4.14 | +0.02 (+0.49%) | 1,918,000 |
11 Mar 2024 | HKD | 4.09 | 4.14 | 4.04 | 4.12 | 4.12 | +0.02 (+0.49%) | 827,000 |
8 Mar 2024 | HKD | 4 | 4.17 | 3.99 | 4.1 | 4.1 | +0.09 (+2.24%) | 1,126,000 |
7 Mar 2024 | HKD | 4 | 4.06 | 3.97 | 4.01 | 4.01 | -0.03 (-0.74%) | 708,500 |
6 Mar 2024 | HKD | 3.96 | 4.05 | 3.9 | 4.04 | 4.04 | +0.08 (+2.02%) | 977,500 |
5 Mar 2024 | HKD | 4 | 4 | 3.9 | 3.96 | 3.96 | -0.03 (-0.75%) | 334,500 |
4 Mar 2024 | HKD | 4 | 4.09 | 3.94 | 3.99 | 3.99 | -0.04 (-0.99%) | 1,402,500 |
1 Mar 2024 | HKD | 3.81 | 4.13 | 3.81 | 4.03 | 4.03 | +0.23 (+6.05%) | 4,634,000 |
29 Feb 2024 | HKD | 3.86 | 3.96 | 3.8 | 3.8 | 3.8 | -0.06 (-1.55%) | 819,000 |
28 Feb 2024 | HKD | 4.04 | 4.09 | 3.81 | 3.86 | 3.86 | -0.14 (-3.50%) | 1,188,000 |
27 Feb 2024 | HKD | 3.95 | 4.04 | 3.86 | 4 | 4 | +0.05 (+1.27%) | 1,784,500 |
26 Feb 2024 | HKD | 3.85 | 4.09 | 3.85 | 3.95 | 3.95 | +0.08 (+2.07%) | 1,577,600 |
23 Feb 2024 | HKD | 3.8 | 3.88 | 3.75 | 3.87 | 3.87 | +0.06 (+1.57%) | 382,000 |
22 Feb 2024 | HKD | 3.83 | 3.86 | 3.71 | 3.81 | 3.81 | -0.02 (-0.52%) | 304,500 |
21 Feb 2024 | HKD | 3.79 | 3.85 | 3.71 | 3.83 | 3.83 | +0.13 (+3.51%) | 684,000 |
20 Feb 2024 | HKD | 3.59 | 3.75 | 3.58 | 3.7 | 3.7 | +0.19 (+5.41%) | 626,000 |
19 Feb 2024 | HKD | 3.89 | 3.89 | 3.5 | 3.51 | 3.51 | -0.3 (-7.87%) | 5,129,500 |
16 Feb 2024 | HKD | 3.7 | 3.9 | 3.68 | 3.81 | 3.81 | +0.16 (+4.38%) | 563,000 |
15 Feb 2024 | HKD | 3.67 | 3.67 | 3.54 | 3.65 | 3.65 | 0.0 (0.0%) | 151,500 |
14 Feb 2024 | HKD | 3.64 | 3.67 | 3.56 | 3.65 | 3.65 | +0.01 (+0.27%) | 189,000 |
9 Feb 2024 | HKD | 3.66 | 3.67 | 3.61 | 3.64 | 3.64 | -0.08 (-2.15%) | 24,000 |
8 Feb 2024 | HKD | 3.65 | 3.72 | 3.65 | 3.72 | 3.72 | +0.04 (+1.09%) | 216,500 |
7 Feb 2024 | HKD | 3.78 | 3.78 | 3.62 | 3.68 | 3.68 | -0.03 (-0.81%) | 353,916 |
6 Feb 2024 | HKD | 3.5 | 3.72 | 3.5 | 3.71 | 3.71 | +0.2 (+5.70%) | 873,584 |
5 Feb 2024 | HKD | 3.61 | 3.64 | 3.5 | 3.51 | 3.51 | -0.08 (-2.23%) | 112,000 |
2 Feb 2024 | HKD | 3.69 | 3.78 | 3.58 | 3.59 | 3.59 | -0.1 (-2.71%) | 736,500 |
1 Feb 2024 | HKD | 3.67 | 3.72 | 3.62 | 3.69 | 3.69 | +0.02 (+0.54%) | 526,500 |
31 Jan 2024 | HKD | 3.71 | 3.71 | 3.59 | 3.67 | 3.67 | -0.04 (-1.08%) | 707,500 |