Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
21 Mar 2024 | HKD | 4.8 | 4.92 | 4.71 | 4.75 | 4.75 | +0.01 (+0.21%) | 1,960,000 |
20 Mar 2024 | HKD | 4.5 | 4.8 | 4.45 | 4.74 | 4.74 | +0.26 (+5.80%) | 1,964,000 |
19 Mar 2024 | HKD | 4.4 | 4.53 | 4.4 | 4.48 | 4.48 | +0.09 (+2.05%) | 1,322,000 |
18 Mar 2024 | HKD | 4.35 | 4.42 | 4.18 | 4.39 | 4.39 | +0.16 (+3.78%) | 919,300 |
15 Mar 2024 | HKD | 4.25 | 4.35 | 4.19 | 4.23 | 4.23 | -0.07 (-1.63%) | 1,014,000 |
14 Mar 2024 | HKD | 4.3 | 4.39 | 4.26 | 4.3 | 4.3 | -0.07 (-1.60%) | 1,272,000 |
13 Mar 2024 | HKD | 4.39 | 4.47 | 4.3 | 4.37 | 4.37 | -0.08 (-1.80%) | 1,862,000 |
12 Mar 2024 | HKD | 4.53 | 4.6 | 4.4 | 4.45 | 4.45 | -0.03 (-0.67%) | 2,044,000 |
11 Mar 2024 | HKD | 4.39 | 4.7 | 4.39 | 4.48 | 4.48 | -0.06 (-1.32%) | 1,668,000 |
8 Mar 2024 | HKD | 4.42 | 4.58 | 4.42 | 4.54 | 4.54 | +0.15 (+3.42%) | 900,000 |
7 Mar 2024 | HKD | 4.4 | 4.45 | 4.33 | 4.39 | 4.39 | -0.02 (-0.45%) | 854,000 |
6 Mar 2024 | HKD | 4.45 | 4.53 | 4.4 | 4.41 | 4.41 | +0.01 (+0.23%) | 810,000 |
5 Mar 2024 | HKD | 4.59 | 4.59 | 4.38 | 4.4 | 4.4 | -0.17 (-3.72%) | 1,042,000 |
4 Mar 2024 | HKD | 4.38 | 4.62 | 4.38 | 4.57 | 4.57 | +0.19 (+4.34%) | 1,665,443 |
1 Mar 2024 | HKD | 4.51 | 4.51 | 4.33 | 4.38 | 4.38 | -0.13 (-2.88%) | 422,000 |
29 Feb 2024 | HKD | 4.3 | 4.52 | 4.3 | 4.51 | 4.51 | +0.21 (+4.88%) | 1,838,000 |
28 Feb 2024 | HKD | 4.4 | 4.48 | 4.26 | 4.3 | 4.3 | -0.13 (-2.93%) | 1,214,000 |
27 Feb 2024 | HKD | 4.33 | 4.49 | 4.31 | 4.43 | 4.43 | +0.05 (+1.14%) | 836,000 |
26 Feb 2024 | HKD | 4.41 | 4.44 | 4.31 | 4.38 | 4.38 | -0.07 (-1.57%) | 780,000 |
23 Feb 2024 | HKD | 4.54 | 4.55 | 4.24 | 4.45 | 4.45 | -0.17 (-3.68%) | 3,223,600 |
22 Feb 2024 | HKD | 4.73 | 4.73 | 4.53 | 4.62 | 4.62 | -0.17 (-3.55%) | 2,642,000 |
21 Feb 2024 | HKD | 4.59 | 4.88 | 4.59 | 4.79 | 4.79 | +0.2 (+4.36%) | 1,812,000 |
20 Feb 2024 | HKD | 4.74 | 4.77 | 4.58 | 4.59 | 4.59 | -0.1 (-2.13%) | 792,000 |
19 Feb 2024 | HKD | 4.76 | 4.76 | 4.54 | 4.69 | 4.69 | -0.08 (-1.68%) | 1,398,000 |
16 Feb 2024 | HKD | 5.01 | 5.01 | 4.7 | 4.77 | 4.77 | -0.24 (-4.79%) | 1,572,000 |
15 Feb 2024 | HKD | 4.93 | 5.04 | 4.91 | 5.01 | 5.01 | +0.14 (+2.87%) | 1,308,000 |
14 Feb 2024 | HKD | 4.79 | 4.95 | 4.65 | 4.87 | 4.87 | +0.06 (+1.25%) | 1,160,000 |
9 Feb 2024 | HKD | 4.69 | 4.83 | 4.61 | 4.81 | 4.81 | +0.09 (+1.91%) | 1,016,000 |