Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | HKD | 3.5 | 3.51 | 3.38 | 3.42 | 3.42 | -0.01 (-0.29%) | 464,500 |
7 May 2024 | HKD | 3.56 | 3.56 | 3.4 | 3.43 | 3.43 | -0.13 (-3.65%) | 1,431,000 |
6 May 2024 | HKD | 3.6 | 3.65 | 3.49 | 3.56 | 3.56 | -0.02 (-0.56%) | 1,102,000 |
3 May 2024 | HKD | 3.43 | 3.67 | 3.42 | 3.58 | 3.58 | +0.16 (+4.68%) | 3,039,250 |
2 May 2024 | HKD | 3.26 | 3.49 | 3.26 | 3.42 | 3.42 | +0.12 (+3.64%) | 4,216,000 |
30 Apr 2024 | HKD | 3.3 | 3.35 | 3.25 | 3.3 | 3.3 | -0.02 (-0.60%) | 2,198,000 |
29 Apr 2024 | HKD | 3.28 | 3.4 | 3.25 | 3.32 | 3.32 | +0.04 (+1.22%) | 2,015,000 |
26 Apr 2024 | HKD | 3.13 | 3.28 | 3.13 | 3.28 | 3.28 | +0.15 (+4.79%) | 1,534,000 |
25 Apr 2024 | HKD | 3.12 | 3.15 | 3.06 | 3.13 | 3.13 | +0.02 (+0.64%) | 670,000 |
24 Apr 2024 | HKD | 3.07 | 3.14 | 3.01 | 3.11 | 3.11 | +0.06 (+1.97%) | 902,000 |
23 Apr 2024 | HKD | 3.01 | 3.11 | 2.99 | 3.05 | 3.05 | +0.04 (+1.33%) | 1,283,607 |
22 Apr 2024 | HKD | 2.96 | 3.08 | 2.91 | 3.01 | 3.01 | +0.11 (+3.79%) | 1,626,000 |
19 Apr 2024 | HKD | 2.94 | 2.94 | 2.81 | 2.9 | 2.9 | +0.04 (+1.40%) | 1,075,000 |
18 Apr 2024 | HKD | 2.91 | 2.96 | 2.77 | 2.86 | 2.86 | -0.06 (-2.05%) | 1,419,000 |
17 Apr 2024 | HKD | 3.12 | 3.14 | 2.92 | 2.92 | 2.92 | -0.21 (-6.71%) | 2,005,500 |
16 Apr 2024 | HKD | 3 | 3.13 | 2.98 | 3.13 | 3.13 | +0.1 (+3.30%) | 1,909,000 |
15 Apr 2024 | HKD | 2.92 | 3.04 | 2.86 | 3.03 | 3.03 | +0.1 (+3.41%) | 3,815,000 |
12 Apr 2024 | HKD | 2.92 | 2.97 | 2.87 | 2.93 | 2.93 | +0.09 (+3.17%) | 1,017,000 |
11 Apr 2024 | HKD | 3 | 3 | 2.83 | 2.84 | 2.84 | -0.16 (-5.33%) | 1,368,000 |
10 Apr 2024 | HKD | 2.91 | 3 | 2.88 | 3 | 3 | +0.02 (+0.67%) | 1,675,000 |
9 Apr 2024 | HKD | 2.88 | 2.98 | 2.85 | 2.98 | 2.98 | +0.05 (+1.71%) | 1,023,700 |
8 Apr 2024 | HKD | 2.84 | 2.97 | 2.8 | 2.93 | 2.93 | +0.14 (+5.02%) | 1,165,000 |
5 Apr 2024 | HKD | 2.86 | 2.88 | 2.71 | 2.79 | 2.79 | -0.09 (-3.13%) | 1,267,000 |
3 Apr 2024 | HKD | 2.8 | 2.9 | 2.8 | 2.88 | 2.88 | +0.06 (+2.13%) | 763,000 |
2 Apr 2024 | HKD | 2.85 | 3.01 | 2.8 | 2.82 | 2.82 | -0.06 (-2.08%) | 4,032,000 |
28 Mar 2024 | HKD | 2.84 | 2.88 | 2.79 | 2.88 | 2.88 | +0.02 (+0.70%) | 1,543,000 |
27 Mar 2024 | HKD | 2.8 | 2.93 | 2.76 | 2.86 | 2.86 | -0.03 (-1.04%) | 1,138,000 |
26 Mar 2024 | HKD | 2.89 | 2.9 | 2.81 | 2.89 | 2.89 | +0.07 (+2.48%) | 860,000 |
25 Mar 2024 | HKD | 2.88 | 2.93 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 792,000 |
22 Mar 2024 | HKD | 2.92 | 2.92 | 2.71 | 2.82 | 2.82 | -0.09 (-3.09%) | 2,484,000 |