Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | HKD | 4.04 | 4.2 | 3.98 | 4.18 | 4.18 | +0.14 (+3.47%) | 4,286,500 |
24 May 2024 | HKD | 4.21 | 4.21 | 4.03 | 4.04 | 4.04 | -0.07 (-1.70%) | 6,687,000 |
23 May 2024 | HKD | 4.18 | 4.25 | 4.09 | 4.11 | 4.11 | -0.07 (-1.67%) | 4,267,000 |
22 May 2024 | HKD | 4.35 | 4.37 | 4.09 | 4.18 | 4.18 | -0.15 (-3.46%) | 8,606,000 |
21 May 2024 | HKD | 4.41 | 4.41 | 4.21 | 4.33 | 4.33 | -0.11 (-2.48%) | 8,076,500 |
20 May 2024 | HKD | 4.56 | 4.57 | 4.38 | 4.44 | 4.44 | -0.06 (-1.33%) | 3,732,695 |
17 May 2024 | HKD | 4.63 | 4.63 | 4.45 | 4.5 | 4.5 | -0.07 (-1.53%) | 4,973,195 |
16 May 2024 | HKD | 4.65 | 4.68 | 4.52 | 4.57 | 4.57 | -0.07 (-1.51%) | 4,422,500 |
14 May 2024 | HKD | 4.71 | 4.84 | 4.58 | 4.64 | 4.64 | +0.09 (+1.98%) | 13,746,038 |
13 May 2024 | HKD | 4.72 | 4.72 | 4.44 | 4.55 | 4.55 | -0.01 (-0.22%) | 4,026,925 |
10 May 2024 | HKD | 4.71 | 4.82 | 4.54 | 4.56 | 4.56 | -0.08 (-1.72%) | 4,952,000 |
9 May 2024 | HKD | 4.6 | 4.71 | 4.47 | 4.64 | 4.64 | +0.03 (+0.65%) | 37,256,500 |
8 May 2024 | HKD | 4.56 | 4.73 | 4.5 | 4.61 | 4.61 | +0.05 (+1.10%) | 6,462,000 |
7 May 2024 | HKD | 4.58 | 4.61 | 4.46 | 4.56 | 4.56 | +0.02 (+0.44%) | 2,900,000 |
6 May 2024 | HKD | 4.5 | 4.56 | 4.37 | 4.54 | 4.54 | -0.06 (-1.30%) | 4,250,500 |
3 May 2024 | HKD | 4.48 | 4.69 | 4.48 | 4.6 | 4.6 | +0.13 (+2.91%) | 2,952,500 |
2 May 2024 | HKD | 4.41 | 4.48 | 4.32 | 4.47 | 4.47 | +0.13 (+3.00%) | 1,055,000 |
30 Apr 2024 | HKD | 4.39 | 4.39 | 4.28 | 4.34 | 4.34 | +0.02 (+0.46%) | 2,937,000 |
29 Apr 2024 | HKD | 4.3 | 4.42 | 4.26 | 4.32 | 4.32 | +0.05 (+1.17%) | 4,337,000 |
26 Apr 2024 | HKD | 4.17 | 4.28 | 4.09 | 4.27 | 4.27 | +0.1 (+2.40%) | 8,915,500 |
25 Apr 2024 | HKD | 4.21 | 4.31 | 4.07 | 4.17 | 4.17 | -0.17 (-3.92%) | 8,761,947 |
24 Apr 2024 | HKD | 4.22 | 4.37 | 4.17 | 4.34 | 4.34 | +0.12 (+2.84%) | 1,792,000 |
23 Apr 2024 | HKD | 4.13 | 4.23 | 4.12 | 4.22 | 4.22 | +0.09 (+2.18%) | 1,851,500 |
22 Apr 2024 | HKD | 4.15 | 4.28 | 4.12 | 4.13 | 4.13 | -0.1 (-2.36%) | 3,085,500 |
19 Apr 2024 | HKD | 4.15 | 4.26 | 4.03 | 4.23 | 4.23 | +0.08 (+1.93%) | 6,055,500 |
18 Apr 2024 | HKD | 4.17 | 4.26 | 4.12 | 4.15 | 4.15 | -0.14 (-3.26%) | 7,947,100 |
17 Apr 2024 | HKD | 4.25 | 4.38 | 4.15 | 4.29 | 4.29 | -0.04 (-0.92%) | 4,369,773 |
16 Apr 2024 | HKD | 4.17 | 4.38 | 4.13 | 4.33 | 4.33 | +0.06 (+1.41%) | 6,739,000 |
15 Apr 2024 | HKD | 4.22 | 4.31 | 4.1 | 4.27 | 4.27 | 0.0 (0.0%) | 2,774,500 |
12 Apr 2024 | HKD | 4.32 | 4.36 | 4.26 | 4.27 | 4.27 | -0.11 (-2.51%) | 4,052,500 |