Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | HKD | 3.36 | 3.39 | 3.24 | 3.29 | 3.29 | -0.06 (-1.79%) | 9,262,441 |
21 Mar 2024 | HKD | 3.42 | 3.48 | 3.34 | 3.35 | 3.35 | -0.09 (-2.62%) | 9,097,800 |
20 Mar 2024 | HKD | 3.45 | 3.46 | 3.41 | 3.44 | 3.44 | -0.04 (-1.15%) | 5,077,000 |
19 Mar 2024 | HKD | 3.57 | 3.57 | 3.46 | 3.48 | 3.48 | -0.1 (-2.79%) | 4,051,133 |
18 Mar 2024 | HKD | 3.5 | 3.62 | 3.45 | 3.58 | 3.58 | +0.08 (+2.29%) | 4,621,000 |
15 Mar 2024 | HKD | 3.51 | 3.53 | 3.45 | 3.5 | 3.5 | -0.05 (-1.41%) | 7,347,154 |
14 Mar 2024 | HKD | 3.6 | 3.71 | 3.54 | 3.55 | 3.55 | -0.06 (-1.66%) | 4,244,000 |
13 Mar 2024 | HKD | 3.66 | 3.69 | 3.54 | 3.61 | 3.61 | -0.08 (-2.17%) | 6,058,150 |
12 Mar 2024 | HKD | 3.62 | 3.72 | 3.6 | 3.69 | 3.69 | +0.06 (+1.65%) | 6,620,164 |
11 Mar 2024 | HKD | 3.56 | 3.65 | 3.56 | 3.63 | 3.63 | +0.02 (+0.55%) | 4,395,000 |
8 Mar 2024 | HKD | 3.47 | 3.63 | 3.44 | 3.61 | 3.61 | +0.19 (+5.56%) | 5,830,000 |
7 Mar 2024 | HKD | 3.46 | 3.51 | 3.42 | 3.42 | 3.42 | -0.04 (-1.16%) | 5,698,400 |
6 Mar 2024 | HKD | 3.27 | 3.48 | 3.25 | 3.46 | 3.46 | +0.19 (+5.81%) | 7,752,453 |
5 Mar 2024 | HKD | 3.45 | 3.45 | 3.24 | 3.27 | 3.27 | -0.14 (-4.11%) | 10,911,590 |
4 Mar 2024 | HKD | 3.53 | 3.59 | 3.36 | 3.41 | 3.41 | -0.08 (-2.29%) | 16,165,404 |
1 Mar 2024 | HKD | 3.7 | 3.71 | 3.48 | 3.49 | 3.49 | -0.14 (-3.86%) | 46,961,403 |
29 Feb 2024 | HKD | 3.78 | 3.87 | 3.54 | 3.63 | 3.63 | -0.17 (-4.47%) | 133,243,039 |
28 Feb 2024 | HKD | 3.78 | 3.87 | 3.76 | 3.8 | 3.8 | 0.0 (0.0%) | 15,564,370 |
27 Feb 2024 | HKD | 3.68 | 3.83 | 3.65 | 3.8 | 3.8 | +0.1 (+2.70%) | 15,520,872 |
26 Feb 2024 | HKD | 3.57 | 3.74 | 3.56 | 3.7 | 3.7 | +0.13 (+3.64%) | 9,235,777 |
23 Feb 2024 | HKD | 3.61 | 3.65 | 3.54 | 3.57 | 3.57 | -0.04 (-1.11%) | 9,040,200 |
22 Feb 2024 | HKD | 3.5 | 3.62 | 3.45 | 3.61 | 3.61 | +0.11 (+3.14%) | 9,631,100 |
21 Feb 2024 | HKD | 3.46 | 3.58 | 3.38 | 3.5 | 3.5 | +0.03 (+0.86%) | 10,740,584 |
20 Feb 2024 | HKD | 3.5 | 3.51 | 3.41 | 3.47 | 3.47 | -0.06 (-1.70%) | 7,258,314 |
19 Feb 2024 | HKD | 3.58 | 3.58 | 3.43 | 3.53 | 3.53 | -0.02 (-0.56%) | 10,088,500 |
16 Feb 2024 | HKD | 3.28 | 3.58 | 3.28 | 3.55 | 3.55 | +0.26 (+7.90%) | 7,760,229 |
15 Feb 2024 | HKD | 3.37 | 3.37 | 3.19 | 3.29 | 3.29 | -0.08 (-2.37%) | 5,771,706 |
14 Feb 2024 | HKD | 3.37 | 3.42 | 3.31 | 3.37 | 3.37 | 0.0 (0.0%) | 14,480,425 |
9 Feb 2024 | HKD | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | +0.02 (+0.60%) | 5,467,041 |
8 Feb 2024 | HKD | 3.33 | 3.37 | 3.26 | 3.35 | 3.35 | +0.04 (+1.21%) | 7,664,767 |