Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | HKD | 3.17 | 3.17 | 2.92 | 3 | 3 | -0.13 (-4.15%) | 26,616,540 |
29 Apr 2024 | HKD | 2.97 | 3.26 | 2.96 | 3.13 | 3.13 | +0.17 (+5.74%) | 29,786,292 |
26 Apr 2024 | HKD | 2.8 | 2.99 | 2.77 | 2.96 | 2.96 | +0.19 (+6.86%) | 13,349,450 |
25 Apr 2024 | HKD | 2.62 | 2.86 | 2.61 | 2.77 | 2.77 | +0.13 (+4.92%) | 19,342,939 |
24 Apr 2024 | HKD | 2.51 | 2.64 | 2.5 | 2.64 | 2.64 | +0.15 (+6.02%) | 14,382,750 |
23 Apr 2024 | HKD | 2.53 | 2.55 | 2.47 | 2.49 | 2.49 | -0.03 (-1.19%) | 7,948,750 |
22 Apr 2024 | HKD | 2.5 | 2.57 | 2.41 | 2.52 | 2.52 | +0.03 (+1.20%) | 22,390,250 |
19 Apr 2024 | HKD | 2.53 | 2.53 | 2.46 | 2.49 | 2.49 | -0.03 (-1.19%) | 21,183,250 |
18 Apr 2024 | HKD | 2.61 | 2.63 | 2.51 | 2.52 | 2.52 | -0.07 (-2.70%) | 25,896,500 |
17 Apr 2024 | HKD | 2.62 | 2.69 | 2.59 | 2.59 | 2.59 | -0.03 (-1.15%) | 11,741,750 |
16 Apr 2024 | HKD | 2.72 | 2.72 | 2.54 | 2.62 | 2.62 | -0.1 (-3.68%) | 24,513,000 |
15 Apr 2024 | HKD | 2.82 | 2.82 | 2.7 | 2.72 | 2.72 | -0.1 (-3.55%) | 15,709,000 |
12 Apr 2024 | HKD | 2.99 | 3.14 | 2.81 | 2.82 | 2.82 | -0.17 (-5.69%) | 28,976,777 |
11 Apr 2024 | HKD | 3.03 | 3.03 | 2.94 | 2.99 | 2.99 | -0.05 (-1.64%) | 7,188,750 |
10 Apr 2024 | HKD | 3.02 | 3.2 | 2.98 | 3.04 | 3.04 | +0.03 (+1.00%) | 33,192,750 |
9 Apr 2024 | HKD | 2.97 | 3.04 | 2.97 | 3.01 | 3.01 | +0.04 (+1.35%) | 7,290,604 |
8 Apr 2024 | HKD | 2.91 | 3.02 | 2.88 | 2.97 | 2.97 | +0.09 (+3.12%) | 10,148,250 |
5 Apr 2024 | HKD | 3 | 3 | 2.86 | 2.88 | 2.88 | -0.11 (-3.68%) | 2,332,500 |
3 Apr 2024 | HKD | 3.06 | 3.12 | 2.99 | 2.99 | 2.99 | -0.05 (-1.64%) | 7,392,750 |
2 Apr 2024 | HKD | 3.05 | 3.08 | 2.95 | 3.04 | 3.04 | -0.03 (-0.98%) | 11,317,250 |
28 Mar 2024 | HKD | 3.03 | 3.12 | 3 | 3.07 | 3.07 | +0.02 (+0.66%) | 11,634,500 |
27 Mar 2024 | HKD | 3.26 | 3.27 | 3.03 | 3.05 | 3.05 | -0.21 (-6.44%) | 20,852,500 |
26 Mar 2024 | HKD | 3.27 | 3.35 | 3.24 | 3.26 | 3.26 | -0.1 (-2.98%) | 14,753,000 |
25 Mar 2024 | HKD | 3.17 | 3.4 | 3.13 | 3.36 | 3.36 | +0.19 (+5.99%) | 12,004,750 |
22 Mar 2024 | HKD | 3.27 | 3.27 | 3.12 | 3.17 | 3.17 | -0.08 (-2.46%) | 8,311,500 |
21 Mar 2024 | HKD | 3.24 | 3.33 | 3.24 | 3.25 | 3.25 | +0.03 (+0.93%) | 10,568,743 |
20 Mar 2024 | HKD | 3.26 | 3.26 | 3.21 | 3.22 | 3.22 | -0.01 (-0.31%) | 4,749,000 |
19 Mar 2024 | HKD | 3.34 | 3.34 | 3.22 | 3.23 | 3.23 | -0.09 (-2.71%) | 9,170,002 |
18 Mar 2024 | HKD | 3.36 | 3.37 | 3.32 | 3.32 | 3.32 | -0.07 (-2.06%) | 10,035,979 |
15 Mar 2024 | HKD | 3.4 | 3.42 | 3.33 | 3.39 | 3.39 | -0.02 (-0.59%) | 11,896,189 |