Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | HKD | 4.88 | 5.14 | 4.79 | 5.01 | 5.01 | +0.1 (+2.04%) | 23,194,744 |
8 May 2024 | HKD | 5.24 | 5.24 | 4.84 | 4.91 | 4.91 | -0.33 (-6.30%) | 16,858,660 |
7 May 2024 | HKD | 5.28 | 5.39 | 5.19 | 5.24 | 5.24 | -0.04 (-0.76%) | 10,550,666 |
6 May 2024 | HKD | 5.13 | 5.32 | 5.03 | 5.28 | 5.28 | +0.16 (+3.13%) | 16,377,904 |
3 May 2024 | HKD | 5.11 | 5.19 | 4.97 | 5.12 | 5.12 | +0.13 (+2.61%) | 5,278,859 |
2 May 2024 | HKD | 4.69 | 5.05 | 4.69 | 4.99 | 4.99 | +0.2 (+4.18%) | 15,149,621 |
30 Apr 2024 | HKD | 4.77 | 4.84 | 4.66 | 4.79 | 4.79 | +0.02 (+0.42%) | 9,464,000 |
29 Apr 2024 | HKD | 4.56 | 4.95 | 4.56 | 4.77 | 4.77 | +0.19 (+4.15%) | 20,434,673 |
26 Apr 2024 | HKD | 4.28 | 4.63 | 4.28 | 4.58 | 4.58 | +0.24 (+5.53%) | 20,284,804 |
25 Apr 2024 | HKD | 4.2 | 4.4 | 4.15 | 4.34 | 4.34 | +0.1 (+2.36%) | 8,076,941 |
24 Apr 2024 | HKD | 4.28 | 4.33 | 4.19 | 4.24 | 4.24 | -0.03 (-0.70%) | 6,091,475 |
23 Apr 2024 | HKD | 4.21 | 4.3 | 4.1 | 4.27 | 4.27 | +0.06 (+1.43%) | 6,236,624 |
22 Apr 2024 | HKD | 4.13 | 4.24 | 4.04 | 4.21 | 4.21 | +0.11 (+2.68%) | 8,235,035 |
19 Apr 2024 | HKD | 4.1 | 4.14 | 4.03 | 4.1 | 4.1 | -0.07 (-1.68%) | 5,330,228 |
18 Apr 2024 | HKD | 4.1 | 4.25 | 4.02 | 4.17 | 4.17 | +0.07 (+1.71%) | 9,499,200 |
17 Apr 2024 | HKD | 4.02 | 4.17 | 4.02 | 4.1 | 4.1 | +0.03 (+0.74%) | 6,845,750 |
16 Apr 2024 | HKD | 3.98 | 4.15 | 3.89 | 4.07 | 4.07 | +0.02 (+0.49%) | 22,736,491 |
15 Apr 2024 | HKD | 4.18 | 4.21 | 3.99 | 4.05 | 4.05 | -0.14 (-3.34%) | 35,330,553 |
12 Apr 2024 | HKD | 4.34 | 4.39 | 4.15 | 4.19 | 4.19 | -0.17 (-3.90%) | 17,154,367 |
11 Apr 2024 | HKD | 4.35 | 4.43 | 4.27 | 4.36 | 4.36 | -0.07 (-1.58%) | 12,638,829 |
10 Apr 2024 | HKD | 4.27 | 4.45 | 4.27 | 4.43 | 4.43 | +0.16 (+3.75%) | 13,665,632 |
9 Apr 2024 | HKD | 4.22 | 4.42 | 4.22 | 4.27 | 4.27 | +0.07 (+1.67%) | 50,753,137 |
8 Apr 2024 | HKD | 4.28 | 4.32 | 4.19 | 4.2 | 4.2 | 0.0 (0.0%) | 17,920,666 |
5 Apr 2024 | HKD | 4.34 | 4.4 | 4.05 | 4.2 | 4.2 | -0.2 (-4.55%) | 10,495,950 |
3 Apr 2024 | HKD | 4.63 | 4.71 | 4.33 | 4.4 | 4.4 | -0.2 (-4.35%) | 16,602,698 |
2 Apr 2024 | HKD | 4.44 | 4.6 | 4.28 | 4.6 | 4.6 | +0.27 (+6.24%) | 23,223,412 |
28 Mar 2024 | HKD | 4.26 | 4.37 | 4.12 | 4.33 | 4.33 | +0.1 (+2.36%) | 21,625,224 |
27 Mar 2024 | HKD | 4.47 | 4.49 | 4.14 | 4.23 | 4.23 | -0.27 (-6%) | 55,890,600 |
26 Mar 2024 | HKD | 5.96 | 5.98 | 4.4 | 4.5 | 4.5 | -1.46 (-24.50%) | 68,304,333 |
25 Mar 2024 | HKD | 5.9 | 5.96 | 5.9 | 5.96 | 5.96 | +0.19 (+3.29%) | 5,800,000 |