Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | HKD | 4.15 | 4.43 | 4.15 | 4.3 | 4.3 | +0.18 (+4.37%) | 470,000 |
25 Apr 2024 | HKD | 4.17 | 4.17 | 4.07 | 4.12 | 4.12 | +0.02 (+0.49%) | 259,000 |
24 Apr 2024 | HKD | 4.08 | 4.12 | 4.05 | 4.1 | 4.1 | +0.05 (+1.23%) | 279,000 |
23 Apr 2024 | HKD | 4.04 | 4.08 | 3.86 | 4.05 | 4.05 | 0.0 (0.0%) | 225,000 |
22 Apr 2024 | HKD | 4.07 | 4.1 | 4.01 | 4.05 | 4.05 | 0.0 (0.0%) | 217,000 |
19 Apr 2024 | HKD | 4.14 | 4.14 | 4.03 | 4.05 | 4.05 | -0.09 (-2.17%) | 139,000 |
18 Apr 2024 | HKD | 4.19 | 4.27 | 4.1 | 4.14 | 4.14 | -0.04 (-0.96%) | 70,000 |
17 Apr 2024 | HKD | 4.15 | 4.19 | 4.13 | 4.18 | 4.18 | +0.09 (+2.20%) | 489,500 |
16 Apr 2024 | HKD | 4.1 | 4.1 | 4.03 | 4.09 | 4.09 | -0.01 (-0.24%) | 383,000 |
15 Apr 2024 | HKD | 4.21 | 4.24 | 4.1 | 4.1 | 4.1 | -0.08 (-1.91%) | 112,500 |
12 Apr 2024 | HKD | 4.15 | 4.2 | 4.1 | 4.18 | 4.18 | +0.01 (+0.24%) | 894,000 |
11 Apr 2024 | HKD | 4.24 | 4.24 | 4.1 | 4.17 | 4.17 | 0.0 (0.0%) | 793,500 |
10 Apr 2024 | HKD | 4.18 | 4.21 | 4.08 | 4.17 | 4.17 | 0.0 (0.0%) | 1,001,528 |
9 Apr 2024 | HKD | 4.08 | 4.27 | 4.08 | 4.17 | 4.17 | +0.1 (+2.46%) | 315,500 |
8 Apr 2024 | HKD | 4.06 | 4.16 | 4.03 | 4.07 | 4.07 | +0.02 (+0.49%) | 704,028 |
5 Apr 2024 | HKD | 4.2 | 4.2 | 4 | 4.05 | 4.05 | -0.15 (-3.57%) | 121,500 |
3 Apr 2024 | HKD | 4.26 | 4.3 | 4.11 | 4.2 | 4.2 | -0.1 (-2.33%) | 180,500 |
2 Apr 2024 | HKD | 4.29 | 4.37 | 4.21 | 4.3 | 4.3 | +0.02 (+0.47%) | 249,500 |
28 Mar 2024 | HKD | 4.23 | 4.37 | 4.2 | 4.28 | 4.28 | +0.05 (+1.18%) | 141,500 |
27 Mar 2024 | HKD | 4.46 | 4.5 | 4.23 | 4.23 | 4.23 | -0.14 (-3.20%) | 236,000 |
26 Mar 2024 | HKD | 4.26 | 4.5 | 4.26 | 4.37 | 4.37 | +0.04 (+0.92%) | 541,000 |
25 Mar 2024 | HKD | 4.5 | 4.5 | 4.16 | 4.33 | 4.33 | -0.01 (-0.23%) | 249,500 |
22 Mar 2024 | HKD | 4.41 | 4.44 | 4.26 | 4.34 | 4.34 | -0.18 (-3.98%) | 208,500 |
21 Mar 2024 | HKD | 4.65 | 4.71 | 4.41 | 4.52 | 4.52 | -0.12 (-2.59%) | 441,000 |
20 Mar 2024 | HKD | 4.56 | 4.73 | 4.4 | 4.64 | 4.64 | +0.26 (+5.94%) | 1,394,000 |
19 Mar 2024 | HKD | 4.3 | 4.44 | 4.25 | 4.38 | 4.38 | +0.1 (+2.34%) | 412,500 |
18 Mar 2024 | HKD | 4.13 | 4.44 | 4.11 | 4.28 | 4.28 | +0.24 (+5.94%) | 1,865,500 |
15 Mar 2024 | HKD | 3.88 | 4.17 | 3.86 | 4.04 | 4.04 | +0.14 (+3.59%) | 1,297,500 |
14 Mar 2024 | HKD | 4.02 | 4.04 | 3.86 | 3.9 | 3.9 | -0.11 (-2.74%) | 656,500 |
13 Mar 2024 | HKD | 4.08 | 4.08 | 4.01 | 4.01 | 4.01 | -0.06 (-1.47%) | 359,500 |