Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | HKD | 3.19 | 3.19 | 3.01 | 3.05 | 3.05 | -0.06 (-1.93%) | 652,000 |
25 Mar 2024 | HKD | 3.28 | 3.29 | 3.08 | 3.11 | 3.11 | -0.09 (-2.81%) | 1,181,500 |
22 Mar 2024 | HKD | 3.2 | 3.35 | 3.15 | 3.2 | 3.2 | 0.0 (0.0%) | 2,884,000 |
21 Mar 2024 | HKD | 3.1 | 3.22 | 3.07 | 3.2 | 3.2 | +0.1 (+3.23%) | 2,084,500 |
20 Mar 2024 | HKD | 3.01 | 3.11 | 2.99 | 3.1 | 3.1 | +0.07 (+2.31%) | 1,417,000 |
19 Mar 2024 | HKD | 3.06 | 3.1 | 3 | 3.03 | 3.03 | -0.02 (-0.66%) | 880,000 |
18 Mar 2024 | HKD | 2.86 | 3.1 | 2.86 | 3.05 | 3.05 | +0.01 (+0.33%) | 1,918,500 |
15 Mar 2024 | HKD | 3.14 | 3.19 | 3 | 3.04 | 3.04 | -0.15 (-4.70%) | 3,810,500 |
14 Mar 2024 | HKD | 3.22 | 3.3 | 3.14 | 3.19 | 3.19 | -0.04 (-1.24%) | 3,019,000 |
13 Mar 2024 | HKD | 3.27 | 3.32 | 3.18 | 3.23 | 3.23 | -0.04 (-1.22%) | 3,742,780 |
12 Mar 2024 | HKD | 2.94 | 3.43 | 2.94 | 3.27 | 3.27 | +0.32 (+10.85%) | 11,349,200 |
11 Mar 2024 | HKD | 2.84 | 3.02 | 2.82 | 2.95 | 2.95 | +0.06 (+2.08%) | 3,937,700 |
8 Mar 2024 | HKD | 2.66 | 3.1 | 2.66 | 2.89 | 2.89 | +0.23 (+8.65%) | 7,805,000 |
7 Mar 2024 | HKD | 2.67 | 2.71 | 2.63 | 2.66 | 2.66 | -0.03 (-1.12%) | 1,003,500 |
6 Mar 2024 | HKD | 2.64 | 2.73 | 2.61 | 2.69 | 2.69 | +0.08 (+3.07%) | 916,000 |
5 Mar 2024 | HKD | 2.68 | 2.68 | 2.61 | 2.61 | 2.61 | -0.05 (-1.88%) | 2,140,500 |
4 Mar 2024 | HKD | 2.68 | 2.69 | 2.62 | 2.66 | 2.66 | -0.02 (-0.75%) | 1,820,000 |
1 Mar 2024 | HKD | 2.79 | 2.79 | 2.67 | 2.68 | 2.68 | -0.06 (-2.19%) | 1,641,000 |
29 Feb 2024 | HKD | 2.73 | 2.79 | 2.7 | 2.74 | 2.74 | 0.0 (0.0%) | 5,637,500 |
28 Feb 2024 | HKD | 2.89 | 2.89 | 2.7 | 2.74 | 2.74 | -0.1 (-3.52%) | 2,247,000 |
27 Feb 2024 | HKD | 2.84 | 2.91 | 2.71 | 2.84 | 2.84 | +0.07 (+2.53%) | 3,495,000 |
26 Feb 2024 | HKD | 2.69 | 2.86 | 2.63 | 2.77 | 2.77 | +0.07 (+2.59%) | 3,462,500 |
23 Feb 2024 | HKD | 2.74 | 2.77 | 2.63 | 2.7 | 2.7 | -0.03 (-1.10%) | 2,648,000 |
22 Feb 2024 | HKD | 2.77 | 2.79 | 2.62 | 2.73 | 2.73 | -0.04 (-1.44%) | 6,198,500 |
21 Feb 2024 | HKD | 2.45 | 2.92 | 2.31 | 2.77 | 2.77 | +0.34 (+13.99%) | 30,419,948 |
20 Feb 2024 | HKD | 2.58 | 2.61 | 2.36 | 2.43 | 2.43 | -0.16 (-6.18%) | 10,305,500 |
19 Feb 2024 | HKD | 2.9 | 2.92 | 2.53 | 2.59 | 2.59 | -0.36 (-12.20%) | 6,424,000 |
16 Feb 2024 | HKD | 2.8 | 3.09 | 2.8 | 2.95 | 2.95 | +0.13 (+4.61%) | 526,500 |
15 Feb 2024 | HKD | 2.88 | 2.88 | 2.74 | 2.82 | 2.82 | -0.06 (-2.08%) | 596,500 |
14 Feb 2024 | HKD | 2.69 | 2.89 | 2.57 | 2.88 | 2.88 | +0.15 (+5.49%) | 1,198,500 |