Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2024 | HKD | 7.16 | 7.64 | 6.8 | 7.4 | 7.4 | +0.28 (+3.93%) | 143,500 |
18 Apr 2024 | HKD | 6.75 | 7.12 | 6.65 | 7.12 | 7.12 | +0.37 (+5.48%) | 109,000 |
17 Apr 2024 | HKD | 6.9 | 7.02 | 6.61 | 6.75 | 6.75 | -0.08 (-1.17%) | 200,500 |
16 Apr 2024 | HKD | 6.8 | 7.2 | 6.61 | 6.83 | 6.83 | +0.17 (+2.55%) | 144,000 |
15 Apr 2024 | HKD | 6.61 | 6.8 | 6.61 | 6.66 | 6.66 | +0.06 (+0.91%) | 121,000 |
12 Apr 2024 | HKD | 6.2 | 7.05 | 6.2 | 6.6 | 6.6 | +0.48 (+7.84%) | 162,500 |
11 Apr 2024 | HKD | 6.05 | 6.16 | 5.74 | 6.12 | 6.12 | +0.01 (+0.16%) | 276,500 |
10 Apr 2024 | HKD | 6.38 | 6.38 | 6 | 6.11 | 6.11 | -0.29 (-4.53%) | 269,500 |
9 Apr 2024 | HKD | 6.94 | 6.99 | 6.1 | 6.4 | 6.4 | -0.5 (-7.25%) | 249,000 |
8 Apr 2024 | HKD | 7.2 | 7.39 | 6.81 | 6.9 | 6.9 | -0.16 (-2.27%) | 276,000 |
5 Apr 2024 | HKD | 7.88 | 7.88 | 7.04 | 7.06 | 7.06 | -0.82 (-10.41%) | 122,000 |
3 Apr 2024 | HKD | 8.49 | 8.49 | 7.88 | 7.88 | 7.88 | -0.32 (-3.90%) | 189,000 |
2 Apr 2024 | HKD | 8.67 | 8.67 | 8.2 | 8.2 | 8.2 | -0.45 (-5.20%) | 149,000 |
28 Mar 2024 | HKD | 9 | 9.13 | 8.65 | 8.65 | 8.65 | -0.21 (-2.37%) | 136,500 |
27 Mar 2024 | HKD | 8.7 | 9.29 | 8.7 | 8.86 | 8.86 | +0.02 (+0.23%) | 135,000 |
26 Mar 2024 | HKD | 8.8 | 8.9 | 8.51 | 8.84 | 8.84 | +0.14 (+1.61%) | 113,000 |
25 Mar 2024 | HKD | 8.82 | 8.86 | 8.7 | 8.7 | 8.7 | +0.01 (+0.12%) | 133,000 |
22 Mar 2024 | HKD | 9 | 9.09 | 8.54 | 8.69 | 8.69 | -0.31 (-3.44%) | 170,500 |
21 Mar 2024 | HKD | 9.5 | 9.6 | 8.99 | 9 | 9 | -0.46 (-4.86%) | 137,000 |
20 Mar 2024 | HKD | 9.63 | 9.63 | 9.3 | 9.46 | 9.46 | -0.17 (-1.77%) | 709,000 |
19 Mar 2024 | HKD | 9.8 | 9.84 | 9.47 | 9.63 | 9.63 | -0.07 (-0.72%) | 118,500 |
18 Mar 2024 | HKD | 10.28 | 10.28 | 9.7 | 9.7 | 9.7 | -0.56 (-5.46%) | 130,000 |
15 Mar 2024 | HKD | 10.5 | 10.5 | 10.06 | 10.26 | 10.26 | -0.24 (-2.29%) | 126,000 |
14 Mar 2024 | HKD | 10.18 | 10.7 | 10.12 | 10.5 | 10.5 | +0.32 (+3.14%) | 149,500 |
13 Mar 2024 | HKD | 9.8 | 10.54 | 9.8 | 10.18 | 10.18 | +0.18 (+1.80%) | 129,500 |
12 Mar 2024 | HKD | 9.3 | 10.2 | 9.01 | 10 | 10 | +0.67 (+7.18%) | 194,500 |
11 Mar 2024 | HKD | 9.5 | 9.5 | 8.5 | 9.33 | 9.33 | -0.14 (-1.48%) | 136,500 |
8 Mar 2024 | HKD | 8.55 | 9.47 | 8.55 | 9.47 | 9.47 | +0.92 (+10.76%) | 125,000 |
7 Mar 2024 | HKD | 9.2 | 9.26 | 8.55 | 8.55 | 8.55 | -0.45 (-5%) | 137,500 |
6 Mar 2024 | HKD | 8.1 | 9.19 | 8.1 | 9 | 9 | +0.74 (+8.96%) | 736,580 |