Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | HKD | 4.4 | 5.5 | 4.21 | 5.1 | 5.1 | +0.7 (+15.91%) | 855,000 |
2 May 2024 | HKD | 4.4 | 4.59 | 4.13 | 4.4 | 4.4 | 0.0 (0.0%) | 835,000 |
30 Apr 2024 | HKD | 3.92 | 4.52 | 3.82 | 4.4 | 4.4 | +0.4 (+10%) | 860,000 |
29 Apr 2024 | HKD | 4 | 4.02 | 3.9 | 4 | 4 | 0.0 (0.0%) | 530,000 |
26 Apr 2024 | HKD | 4 | 4.03 | 3.92 | 4 | 4 | 0.0 (0.0%) | 440,000 |
25 Apr 2024 | HKD | 4.04 | 4.05 | 3.95 | 4 | 4 | -0.05 (-1.23%) | 450,000 |
24 Apr 2024 | HKD | 4.07 | 4.07 | 3.97 | 4.05 | 4.05 | -0.02 (-0.49%) | 425,000 |
23 Apr 2024 | HKD | 4.07 | 4.07 | 3.98 | 4.07 | 4.07 | -0.01 (-0.25%) | 410,000 |
22 Apr 2024 | HKD | 3.95 | 4.08 | 3.95 | 4.08 | 4.08 | +0.01 (+0.25%) | 425,000 |
19 Apr 2024 | HKD | 3.99 | 4.07 | 3.96 | 4.07 | 4.07 | +0.08 (+2.01%) | 430,000 |
18 Apr 2024 | HKD | 3.98 | 4.02 | 3.85 | 3.99 | 3.99 | -0.01 (-0.25%) | 425,000 |
17 Apr 2024 | HKD | 3.99 | 4.05 | 3.94 | 4 | 4 | -0.05 (-1.23%) | 835,000 |
16 Apr 2024 | HKD | 3.93 | 4.1 | 3.87 | 4.05 | 4.05 | +0.01 (+0.25%) | 845,000 |
15 Apr 2024 | HKD | 3.89 | 4.14 | 3.89 | 4.04 | 4.04 | +0.15 (+3.86%) | 825,000 |
12 Apr 2024 | HKD | 4.01 | 4.03 | 3.8 | 3.89 | 3.89 | -0.12 (-2.99%) | 900,000 |
11 Apr 2024 | HKD | 3.99 | 4.02 | 3.67 | 4.01 | 4.01 | +0.02 (+0.50%) | 990,000 |
10 Apr 2024 | HKD | 4.01 | 4.04 | 3.67 | 3.99 | 3.99 | -0.04 (-0.99%) | 835,000 |
9 Apr 2024 | HKD | 4.2 | 4.21 | 3.92 | 4.03 | 4.03 | -0.04 (-0.98%) | 860,000 |
8 Apr 2024 | HKD | 4.01 | 4.1 | 3.94 | 4.07 | 4.07 | +0.06 (+1.50%) | 895,000 |
5 Apr 2024 | HKD | 3.94 | 4.09 | 3.92 | 4.01 | 4.01 | +0.07 (+1.78%) | 835,000 |
3 Apr 2024 | HKD | 4.02 | 4.02 | 3.51 | 3.94 | 3.94 | -0.08 (-1.99%) | 820,000 |
2 Apr 2024 | HKD | 4.06 | 4.24 | 3.84 | 4.02 | 4.02 | -0.02 (-0.50%) | 815,000 |
28 Mar 2024 | HKD | 3.75 | 4.3 | 3.64 | 4.04 | 4.04 | +0.3 (+8.02%) | 225,000 |
27 Mar 2024 | HKD | 3.65 | 3.78 | 3.56 | 3.74 | 3.74 | +0.09 (+2.47%) | 325,000 |
26 Mar 2024 | HKD | 3.55 | 3.74 | 3.5 | 3.65 | 3.65 | +0.1 (+2.82%) | 315,000 |
25 Mar 2024 | HKD | 3.44 | 3.55 | 3.38 | 3.55 | 3.55 | +0.11 (+3.20%) | 1,100,000 |
22 Mar 2024 | HKD | 3.47 | 3.49 | 3.38 | 3.44 | 3.44 | -0.03 (-0.86%) | 735,000 |
21 Mar 2024 | HKD | 3.44 | 3.49 | 3.42 | 3.47 | 3.47 | +0.03 (+0.87%) | 300,000 |
20 Mar 2024 | HKD | 3.44 | 3.44 | 3.27 | 3.44 | 3.44 | -0.01 (-0.29%) | 315,000 |
19 Mar 2024 | HKD | 3.1 | 3.45 | 3.1 | 3.45 | 3.45 | +0.01 (+0.29%) | 180,000 |