Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | HKD | 5.06 | 5.07 | 4.92 | 5 | 5 | -0.09 (-1.77%) | 14,838,007 |
27 Mar 2024 | HKD | 5.17 | 5.21 | 4.98 | 5.09 | 5.09 | -0.08 (-1.55%) | 12,362,940 |
26 Mar 2024 | HKD | 5.23 | 5.3 | 5.06 | 5.17 | 5.17 | -0.07 (-1.34%) | 14,689,000 |
25 Mar 2024 | HKD | 5.12 | 5.3 | 5.11 | 5.24 | 5.24 | +0.1 (+1.95%) | 8,225,500 |
22 Mar 2024 | HKD | 5.19 | 5.26 | 5.07 | 5.14 | 5.14 | -0.07 (-1.34%) | 6,375,500 |
21 Mar 2024 | HKD | 5.08 | 5.24 | 5.08 | 5.21 | 5.21 | +0.14 (+2.76%) | 7,509,500 |
20 Mar 2024 | HKD | 5.03 | 5.09 | 5.01 | 5.07 | 5.07 | +0.04 (+0.80%) | 5,519,132 |
19 Mar 2024 | HKD | 5.19 | 5.19 | 5.03 | 5.03 | 5.03 | -0.13 (-2.52%) | 6,739,909 |
18 Mar 2024 | HKD | 5.05 | 5.2 | 5.03 | 5.16 | 5.16 | +0.08 (+1.57%) | 6,765,264 |
15 Mar 2024 | HKD | 5.12 | 5.12 | 5.03 | 5.08 | 5.08 | -0.04 (-0.78%) | 13,111,908 |
14 Mar 2024 | HKD | 5.27 | 5.3 | 5.09 | 5.12 | 5.12 | -0.12 (-2.29%) | 12,749,500 |
13 Mar 2024 | HKD | 5.32 | 5.32 | 5.16 | 5.24 | 5.24 | -0.07 (-1.32%) | 16,780,581 |
12 Mar 2024 | HKD | 5.2 | 5.34 | 5.2 | 5.31 | 5.31 | +0.12 (+2.31%) | 8,797,888 |
11 Mar 2024 | HKD | 5.07 | 5.2 | 5.02 | 5.19 | 5.19 | +0.11 (+2.17%) | 9,437,159 |
8 Mar 2024 | HKD | 5.17 | 5.18 | 5.06 | 5.08 | 5.08 | -0.02 (-0.39%) | 9,454,696 |
7 Mar 2024 | HKD | 5.21 | 5.23 | 5.05 | 5.1 | 5.1 | -0.1 (-1.92%) | 12,028,000 |
6 Mar 2024 | HKD | 5.19 | 5.25 | 5.13 | 5.2 | 5.2 | +0.01 (+0.19%) | 8,169,000 |
5 Mar 2024 | HKD | 5.3 | 5.3 | 5.11 | 5.19 | 5.19 | -0.14 (-2.63%) | 6,756,733 |
4 Mar 2024 | HKD | 5.32 | 5.41 | 5.29 | 5.33 | 5.33 | +0.08 (+1.52%) | 7,662,500 |
1 Mar 2024 | HKD | 5.29 | 5.33 | 5.22 | 5.25 | 5.25 | -0.05 (-0.94%) | 4,994,980 |
29 Feb 2024 | HKD | 5.23 | 5.32 | 5.19 | 5.3 | 5.3 | +0.07 (+1.34%) | 15,908,000 |
28 Feb 2024 | HKD | 5.3 | 5.39 | 5.18 | 5.23 | 5.23 | -0.07 (-1.32%) | 5,312,000 |
27 Feb 2024 | HKD | 5.31 | 5.32 | 5.19 | 5.3 | 5.3 | +0.04 (+0.76%) | 6,626,704 |
26 Feb 2024 | HKD | 5.51 | 5.56 | 5.24 | 5.26 | 5.26 | -0.27 (-4.88%) | 18,467,663 |
23 Feb 2024 | HKD | 5.51 | 5.55 | 5.48 | 5.53 | 5.53 | +0.04 (+0.73%) | 11,997,500 |
22 Feb 2024 | HKD | 5.34 | 5.52 | 5.3 | 5.49 | 5.49 | +0.15 (+2.81%) | 10,551,600 |
21 Feb 2024 | HKD | 5.3 | 5.39 | 5.2 | 5.34 | 5.34 | +0.04 (+0.75%) | 9,848,554 |
20 Feb 2024 | HKD | 5.2 | 5.31 | 5.08 | 5.3 | 5.3 | +0.18 (+3.52%) | 13,380,968 |
19 Feb 2024 | HKD | 5.11 | 5.17 | 5.07 | 5.12 | 5.12 | +0.01 (+0.20%) | 4,777,000 |
16 Feb 2024 | HKD | 4.92 | 5.12 | 4.84 | 5.11 | 5.11 | +0.23 (+4.71%) | 4,703,636 |