Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | HKD | 3.44 | 3.47 | 3.29 | 3.35 | 3.35 | -0.15 (-4.29%) | 80,788,679 |
27 Mar 2024 | HKD | 3.84 | 3.9 | 3.49 | 3.5 | 3.5 | -0.33 (-8.62%) | 82,371,520 |
26 Mar 2024 | HKD | 3.96 | 3.96 | 3.66 | 3.83 | 3.83 | -0.82 (-17.63%) | 166,992,754 |
25 Mar 2024 | HKD | 4.71 | 4.71 | 4.56 | 4.65 | 4.65 | -0.04 (-0.85%) | 11,095,024 |
22 Mar 2024 | HKD | 4.88 | 4.9 | 4.69 | 4.69 | 4.69 | -0.19 (-3.89%) | 15,280,956 |
21 Mar 2024 | HKD | 4.78 | 4.91 | 4.78 | 4.88 | 4.88 | +0.08 (+1.67%) | 7,143,394 |
20 Mar 2024 | HKD | 4.82 | 4.82 | 4.76 | 4.8 | 4.8 | -0.02 (-0.41%) | 6,328,070 |
19 Mar 2024 | HKD | 4.82 | 4.85 | 4.77 | 4.82 | 4.82 | -0.03 (-0.62%) | 6,402,770 |
18 Mar 2024 | HKD | 4.8 | 4.89 | 4.76 | 4.85 | 4.85 | +0.03 (+0.62%) | 13,491,703 |
15 Mar 2024 | HKD | 4.81 | 4.84 | 4.76 | 4.82 | 4.82 | -0.02 (-0.41%) | 32,154,369 |
14 Mar 2024 | HKD | 4.88 | 4.89 | 4.8 | 4.84 | 4.84 | -0.03 (-0.62%) | 12,077,912 |
13 Mar 2024 | HKD | 4.93 | 4.94 | 4.86 | 4.87 | 4.87 | -0.03 (-0.61%) | 12,225,068 |
12 Mar 2024 | HKD | 4.85 | 4.94 | 4.83 | 4.9 | 4.9 | +0.04 (+0.82%) | 12,280,499 |
11 Mar 2024 | HKD | 4.81 | 4.95 | 4.81 | 4.86 | 4.86 | +0.07 (+1.46%) | 15,024,134 |
8 Mar 2024 | HKD | 4.77 | 4.86 | 4.75 | 4.79 | 4.79 | +0.04 (+0.84%) | 12,764,900 |
7 Mar 2024 | HKD | 4.7 | 4.82 | 4.66 | 4.75 | 4.75 | +0.06 (+1.28%) | 19,207,392 |
6 Mar 2024 | HKD | 4.61 | 4.74 | 4.58 | 4.69 | 4.69 | +0.08 (+1.74%) | 23,293,363 |
5 Mar 2024 | HKD | 4.65 | 4.68 | 4.58 | 4.61 | 4.61 | -0.09 (-1.91%) | 13,468,849 |
4 Mar 2024 | HKD | 4.74 | 4.78 | 4.63 | 4.7 | 4.7 | 0.0 (0.0%) | 12,858,046 |
1 Mar 2024 | HKD | 4.68 | 4.73 | 4.63 | 4.7 | 4.7 | +0.04 (+0.86%) | 11,977,320 |
29 Feb 2024 | HKD | 4.69 | 4.8 | 4.65 | 4.66 | 4.66 | -0.01 (-0.21%) | 26,499,848 |
28 Feb 2024 | HKD | 4.67 | 4.76 | 4.65 | 4.67 | 4.67 | +0.03 (+0.65%) | 18,191,566 |
27 Feb 2024 | HKD | 4.65 | 4.67 | 4.56 | 4.64 | 4.64 | -0.01 (-0.22%) | 13,604,623 |
26 Feb 2024 | HKD | 4.65 | 4.69 | 4.53 | 4.65 | 4.65 | 0.0 (0.0%) | 27,121,628 |
23 Feb 2024 | HKD | 4.76 | 4.76 | 4.59 | 4.65 | 4.65 | -0.14 (-2.92%) | 38,983,807 |
22 Feb 2024 | HKD | 4.79 | 4.82 | 4.71 | 4.79 | 4.79 | +0.01 (+0.21%) | 19,260,905 |
21 Feb 2024 | HKD | 4.69 | 4.85 | 4.65 | 4.78 | 4.78 | +0.08 (+1.70%) | 32,714,996 |
20 Feb 2024 | HKD | 4.57 | 4.73 | 4.52 | 4.7 | 4.7 | +0.14 (+3.07%) | 24,673,725 |
19 Feb 2024 | HKD | 4.38 | 4.59 | 4.37 | 4.56 | 4.56 | +0.22 (+5.07%) | 31,600,160 |
16 Feb 2024 | HKD | 4.26 | 4.38 | 4.25 | 4.34 | 4.34 | +0.09 (+2.12%) | 28,237,454 |