Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2024 | HKD | 4.49 | 4.49 | 4.4 | 4.4 | 4.4 | -0.02 (-0.45%) | 2,923,200 |
22 Mar 2024 | HKD | 4.56 | 4.56 | 4.4 | 4.42 | 4.42 | -0.14 (-3.07%) | 2,759,500 |
21 Mar 2024 | HKD | 4.55 | 4.59 | 4.48 | 4.56 | 4.56 | +0.03 (+0.66%) | 1,836,542 |
20 Mar 2024 | HKD | 4.5 | 4.57 | 4.45 | 4.53 | 4.53 | +0.03 (+0.67%) | 4,191,000 |
19 Mar 2024 | HKD | 4.6 | 4.6 | 4.5 | 4.5 | 4.5 | -0.11 (-2.39%) | 4,068,500 |
18 Mar 2024 | HKD | 4.28 | 4.73 | 4.28 | 4.61 | 4.61 | +0.28 (+6.47%) | 14,970,672 |
15 Mar 2024 | HKD | 4.41 | 4.43 | 4.28 | 4.33 | 4.33 | -0.08 (-1.81%) | 35,898,272 |
14 Mar 2024 | HKD | 4.6 | 4.6 | 4.35 | 4.41 | 4.41 | -0.17 (-3.71%) | 7,423,963 |
13 Mar 2024 | HKD | 4.51 | 4.7 | 4.51 | 4.58 | 4.58 | +0.09 (+2.00%) | 6,341,000 |
12 Mar 2024 | HKD | 4.51 | 4.52 | 4.45 | 4.49 | 4.49 | -0.02 (-0.44%) | 4,481,000 |
11 Mar 2024 | HKD | 4.59 | 4.62 | 4.45 | 4.51 | 4.51 | -0.05 (-1.10%) | 3,209,000 |
8 Mar 2024 | HKD | 4.5 | 4.58 | 4.42 | 4.56 | 4.56 | +0.04 (+0.88%) | 5,721,000 |
7 Mar 2024 | HKD | 4.36 | 4.54 | 4.36 | 4.52 | 4.52 | +0.15 (+3.43%) | 7,472,454 |
6 Mar 2024 | HKD | 4.35 | 4.4 | 4.31 | 4.37 | 4.37 | +0.04 (+0.92%) | 2,680,500 |
5 Mar 2024 | HKD | 4.35 | 4.4 | 4.31 | 4.33 | 4.33 | -0.04 (-0.92%) | 1,821,000 |
4 Mar 2024 | HKD | 4.46 | 4.46 | 4.32 | 4.37 | 4.37 | -0.07 (-1.58%) | 2,873,442 |
1 Mar 2024 | HKD | 4.32 | 4.44 | 4.25 | 4.44 | 4.44 | +0.14 (+3.26%) | 5,617,485 |
29 Feb 2024 | HKD | 4.3 | 4.45 | 4.3 | 4.3 | 4.3 | +0.01 (+0.23%) | 9,510,305 |
28 Feb 2024 | HKD | 4.34 | 4.4 | 4.24 | 4.29 | 4.29 | -0.03 (-0.69%) | 3,536,600 |
27 Feb 2024 | HKD | 4.25 | 4.4 | 4.21 | 4.32 | 4.32 | +0.09 (+2.13%) | 6,060,501 |
26 Feb 2024 | HKD | 4.22 | 4.32 | 4.19 | 4.23 | 4.23 | -0.01 (-0.24%) | 3,444,500 |
23 Feb 2024 | HKD | 4.3 | 4.35 | 4.2 | 4.24 | 4.24 | -0.02 (-0.47%) | 4,801,512 |
22 Feb 2024 | HKD | 4.05 | 4.26 | 4 | 4.26 | 4.26 | +0.21 (+5.19%) | 13,158,172 |
21 Feb 2024 | HKD | 4.1 | 4.1 | 4 | 4.05 | 4.05 | 0.0 (0.0%) | 4,172,191 |
20 Feb 2024 | HKD | 4.07 | 4.1 | 4.04 | 4.05 | 4.05 | -0.04 (-0.98%) | 2,129,000 |
19 Feb 2024 | HKD | 4.05 | 4.12 | 4.05 | 4.09 | 4.09 | -0.02 (-0.49%) | 1,138,000 |
16 Feb 2024 | HKD | 4.05 | 4.14 | 4.05 | 4.11 | 4.11 | +0.08 (+1.99%) | 3,513,500 |
15 Feb 2024 | HKD | 3.97 | 4.05 | 3.96 | 4.03 | 4.03 | +0.06 (+1.51%) | 2,075,500 |
14 Feb 2024 | HKD | 3.95 | 4.01 | 3.93 | 3.97 | 3.97 | -0.04 (-1.00%) | 1,214,500 |
9 Feb 2024 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.08 (-1.96%) | 634,000 |