Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2024 | HKD | 5.18 | 5.34 | 5.18 | 5.32 | 5.32 | +0.1 (+1.92%) | 587,000 |
24 Apr 2024 | HKD | 5.2 | 5.25 | 5.2 | 5.22 | 5.22 | +0.03 (+0.58%) | 220,000 |
23 Apr 2024 | HKD | 5.18 | 5.22 | 5.18 | 5.19 | 5.19 | 0.0 (0.0%) | 313,000 |
22 Apr 2024 | HKD | 5.2 | 5.23 | 5.16 | 5.19 | 5.19 | +0.01 (+0.19%) | 504,000 |
19 Apr 2024 | HKD | 5.05 | 5.18 | 5 | 5.18 | 5.18 | +0.13 (+2.57%) | 714,000 |
18 Apr 2024 | HKD | 5.08 | 5.08 | 4.95 | 5.05 | 5.05 | -0.03 (-0.59%) | 452,000 |
17 Apr 2024 | HKD | 5.12 | 5.12 | 5.05 | 5.08 | 5.08 | 0.0 (0.0%) | 434,000 |
16 Apr 2024 | HKD | 4.96 | 5.13 | 4.9 | 5.08 | 5.08 | +0.01 (+0.20%) | 294,000 |
15 Apr 2024 | HKD | 5.08 | 5.26 | 4.9 | 5.07 | 5.07 | -0.01 (-0.20%) | 1,350,131 |
12 Apr 2024 | HKD | 4.6 | 5.12 | 4.59 | 5.08 | 5.08 | +0.58 (+12.89%) | 3,472,000 |
11 Apr 2024 | HKD | 4.4 | 4.57 | 4.3 | 4.5 | 4.5 | +0.2 (+4.65%) | 854,000 |
10 Apr 2024 | HKD | 4.35 | 4.38 | 4.29 | 4.3 | 4.3 | -0.01 (-0.23%) | 276,146 |
9 Apr 2024 | HKD | 4.3 | 4.35 | 4.28 | 4.31 | 4.31 | +0.09 (+2.13%) | 136,000 |
8 Apr 2024 | HKD | 4.1 | 4.3 | 4.1 | 4.22 | 4.22 | +0.16 (+3.94%) | 354,000 |
5 Apr 2024 | HKD | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.02 (-0.49%) | 78,000 |
3 Apr 2024 | HKD | 4.05 | 4.08 | 4.05 | 4.08 | 4.08 | +0.03 (+0.74%) | 114,000 |
2 Apr 2024 | HKD | 4.01 | 4.08 | 4.01 | 4.05 | 4.05 | +0.08 (+2.02%) | 178,000 |
28 Mar 2024 | HKD | 4.01 | 4.06 | 3.97 | 3.97 | 3.97 | +0.01 (+0.25%) | 74,000 |
27 Mar 2024 | HKD | 4 | 4.01 | 3.95 | 3.96 | 3.96 | 0.0 (0.0%) | 22,000 |
26 Mar 2024 | HKD | 3.98 | 4.02 | 3.96 | 3.96 | 3.96 | -0.04 (-1%) | 78,000 |
25 Mar 2024 | HKD | 4.05 | 4.05 | 4 | 4 | 4 | -0.03 (-0.74%) | 16,000 |
22 Mar 2024 | HKD | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 0 |
21 Mar 2024 | HKD | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | +0.03 (+0.75%) | 4,000 |
20 Mar 2024 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
19 Mar 2024 | HKD | 4.07 | 4.08 | 3.99 | 4 | 4 | -0.06 (-1.48%) | 84,000 |
18 Mar 2024 | HKD | 4.02 | 4.08 | 4.02 | 4.06 | 4.06 | +0.04 (+1.00%) | 58,000 |
15 Mar 2024 | HKD | 4.07 | 4.07 | 4.02 | 4.02 | 4.02 | -0.06 (-1.47%) | 28,000 |
14 Mar 2024 | HKD | 4 | 4.08 | 4 | 4.08 | 4.08 | -0.02 (-0.49%) | 72,328 |
13 Mar 2024 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 4,000 |
12 Mar 2024 | HKD | 4.06 | 4.1 | 4.06 | 4.1 | 4.1 | +0.02 (+0.49%) | 64,000 |