Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | HKD | 3.64 | 3.64 | 3.52 | 3.53 | 3.53 | -0.07 (-1.94%) | 832,000 |
7 May 2024 | HKD | 3.62 | 3.69 | 3.55 | 3.6 | 3.6 | +0.02 (+0.56%) | 995,000 |
6 May 2024 | HKD | 3.59 | 3.65 | 3.52 | 3.58 | 3.58 | -0.01 (-0.28%) | 646,000 |
3 May 2024 | HKD | 3.51 | 3.68 | 3.51 | 3.59 | 3.59 | +0.14 (+4.06%) | 1,494,000 |
2 May 2024 | HKD | 3.6 | 3.6 | 3.38 | 3.45 | 3.45 | 0.0 (0.0%) | 1,448,000 |
30 Apr 2024 | HKD | 3.35 | 3.48 | 3.35 | 3.45 | 3.45 | +0.07 (+2.07%) | 642,000 |
29 Apr 2024 | HKD | 3.4 | 3.45 | 3.35 | 3.38 | 3.38 | -0.02 (-0.59%) | 510,000 |
26 Apr 2024 | HKD | 3.44 | 3.49 | 3.37 | 3.4 | 3.4 | +0.06 (+1.80%) | 881,966 |
25 Apr 2024 | HKD | 3.47 | 3.47 | 3.33 | 3.34 | 3.34 | -0.05 (-1.47%) | 536,000 |
24 Apr 2024 | HKD | 3.35 | 3.44 | 3.33 | 3.39 | 3.39 | +0.08 (+2.42%) | 1,084,000 |
23 Apr 2024 | HKD | 3.19 | 3.38 | 3.19 | 3.31 | 3.31 | +0.12 (+3.76%) | 1,166,000 |
22 Apr 2024 | HKD | 3.16 | 3.26 | 3.16 | 3.19 | 3.19 | +0.05 (+1.59%) | 418,000 |
19 Apr 2024 | HKD | 3.1 | 3.27 | 3.09 | 3.14 | 3.14 | 0.0 (0.0%) | 886,800 |
18 Apr 2024 | HKD | 3.21 | 3.25 | 3.09 | 3.14 | 3.14 | -0.09 (-2.79%) | 980,000 |
17 Apr 2024 | HKD | 3.27 | 3.33 | 3.2 | 3.23 | 3.23 | -0.03 (-0.92%) | 472,000 |
16 Apr 2024 | HKD | 3.26 | 3.35 | 3.26 | 3.26 | 3.26 | 0.0 (0.0%) | 580,000 |
15 Apr 2024 | HKD | 3.35 | 3.35 | 3.26 | 3.26 | 3.26 | -0.14 (-4.12%) | 986,000 |
12 Apr 2024 | HKD | 3.42 | 3.48 | 3.37 | 3.4 | 3.4 | -0.02 (-0.58%) | 474,000 |
11 Apr 2024 | HKD | 3.51 | 3.52 | 3.41 | 3.42 | 3.42 | -0.14 (-3.93%) | 1,034,000 |
10 Apr 2024 | HKD | 3.7 | 3.72 | 3.56 | 3.56 | 3.56 | -0.16 (-4.30%) | 1,014,000 |
9 Apr 2024 | HKD | 3.58 | 3.73 | 3.53 | 3.72 | 3.72 | +0.14 (+3.91%) | 1,236,000 |
8 Apr 2024 | HKD | 3.38 | 3.59 | 3.38 | 3.58 | 3.58 | +0.18 (+5.29%) | 1,754,000 |
5 Apr 2024 | HKD | 3.52 | 3.58 | 3.39 | 3.4 | 3.4 | -0.12 (-3.41%) | 804,000 |
3 Apr 2024 | HKD | 3.49 | 3.6 | 3.4 | 3.52 | 3.52 | -0.01 (-0.28%) | 1,010,000 |
2 Apr 2024 | HKD | 3.56 | 3.6 | 3.33 | 3.53 | 3.53 | +0.01 (+0.28%) | 1,803,400 |
28 Mar 2024 | HKD | 3.32 | 3.61 | 3.32 | 3.52 | 3.52 | +0.2 (+6.02%) | 2,618,000 |
27 Mar 2024 | HKD | 3.44 | 3.49 | 3.29 | 3.32 | 3.32 | -0.11 (-3.21%) | 3,682,000 |
26 Mar 2024 | HKD | 3.45 | 3.54 | 3.4 | 3.43 | 3.43 | +0.01 (+0.29%) | 1,676,000 |
25 Mar 2024 | HKD | 3.58 | 3.65 | 3.42 | 3.42 | 3.42 | -0.16 (-4.47%) | 3,867,500 |
22 Mar 2024 | HKD | 4.04 | 4.23 | 3.39 | 3.58 | 3.58 | -1.17 (-24.63%) | 15,337,500 |