Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | HKD | 4.25 | 4.26 | 4.14 | 4.22 | 4.22 | -0.11 (-2.54%) | 864,500 |
17 May 2024 | HKD | 4.35 | 4.36 | 4.27 | 4.33 | 4.33 | -0.05 (-1.14%) | 1,267,000 |
16 May 2024 | HKD | 4.45 | 4.46 | 4.19 | 4.38 | 4.38 | -0.04 (-0.90%) | 2,546,500 |
14 May 2024 | HKD | 4.37 | 4.42 | 4.31 | 4.42 | 4.42 | +0.07 (+1.61%) | 3,123,000 |
13 May 2024 | HKD | 4.04 | 4.36 | 4.03 | 4.35 | 4.35 | +0.32 (+7.94%) | 4,772,500 |
10 May 2024 | HKD | 4.17 | 4.2 | 4.03 | 4.03 | 4.03 | -0.08 (-1.95%) | 1,423,535 |
9 May 2024 | HKD | 4.18 | 4.18 | 4.09 | 4.11 | 4.11 | -0.02 (-0.48%) | 1,283,000 |
8 May 2024 | HKD | 4.15 | 4.18 | 4.1 | 4.13 | 4.13 | -0.02 (-0.48%) | 1,112,225 |
7 May 2024 | HKD | 4.28 | 4.28 | 4.14 | 4.15 | 4.15 | -0.13 (-3.04%) | 502,000 |
6 May 2024 | HKD | 4.03 | 4.29 | 4.03 | 4.28 | 4.28 | +0.27 (+6.73%) | 3,335,500 |
3 May 2024 | HKD | 4.02 | 4.08 | 3.98 | 4.01 | 4.01 | +0.01 (+0.25%) | 1,013,000 |
2 May 2024 | HKD | 4 | 4.05 | 4 | 4 | 4 | -0.04 (-0.99%) | 380,000 |
30 Apr 2024 | HKD | 4.04 | 4.09 | 3.98 | 4.04 | 4.04 | 0.0 (0.0%) | 1,541,500 |
29 Apr 2024 | HKD | 4.03 | 4.12 | 3.95 | 4.04 | 4.04 | +0.07 (+1.76%) | 1,615,000 |
26 Apr 2024 | HKD | 3.79 | 3.99 | 3.79 | 3.97 | 3.97 | +0.15 (+3.93%) | 1,331,500 |
25 Apr 2024 | HKD | 3.95 | 3.95 | 3.71 | 3.82 | 3.82 | -0.13 (-3.29%) | 1,400,500 |
24 Apr 2024 | HKD | 3.96 | 3.97 | 3.94 | 3.95 | 3.95 | +0.01 (+0.25%) | 683,500 |
23 Apr 2024 | HKD | 3.93 | 3.99 | 3.93 | 3.94 | 3.94 | +0.01 (+0.25%) | 825,500 |
22 Apr 2024 | HKD | 3.76 | 3.99 | 3.76 | 3.93 | 3.93 | +0.16 (+4.24%) | 1,523,500 |
19 Apr 2024 | HKD | 3.6 | 3.8 | 3.6 | 3.77 | 3.77 | +0.17 (+4.72%) | 1,909,500 |
18 Apr 2024 | HKD | 3.55 | 3.66 | 3.5 | 3.6 | 3.6 | +0.05 (+1.41%) | 525,500 |
17 Apr 2024 | HKD | 3.43 | 3.55 | 3.43 | 3.55 | 3.55 | +0.16 (+4.72%) | 765,000 |
16 Apr 2024 | HKD | 3.49 | 3.51 | 3.3 | 3.39 | 3.39 | -0.15 (-4.24%) | 1,286,500 |
15 Apr 2024 | HKD | 3.68 | 3.68 | 3.49 | 3.54 | 3.54 | -0.1 (-2.75%) | 594,500 |
12 Apr 2024 | HKD | 3.68 | 3.72 | 3.64 | 3.64 | 3.64 | -0.02 (-0.55%) | 674,000 |
11 Apr 2024 | HKD | 3.5 | 3.66 | 3.5 | 3.66 | 3.66 | +0.16 (+4.57%) | 1,176,000 |
10 Apr 2024 | HKD | 3.28 | 3.58 | 3.28 | 3.5 | 3.5 | +0.22 (+6.71%) | 1,602,000 |
9 Apr 2024 | HKD | 3.16 | 3.28 | 3.16 | 3.28 | 3.28 | +0.12 (+3.80%) | 2,988,000 |
8 Apr 2024 | HKD | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | +0.04 (+1.28%) | 194,000 |
5 Apr 2024 | HKD | 3.12 | 3.16 | 3.11 | 3.12 | 3.12 | -0.03 (-0.95%) | 393,590 |