Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
15 Feb 2024 | HKD | 4.9 | 4.95 | 4.81 | 4.88 | 4.88 | +0.01 (+0.21%) | 2,744,805 |
14 Feb 2024 | HKD | 5.09 | 5.09 | 4.77 | 4.87 | 4.87 | -0.22 (-4.32%) | 4,491,000 |
9 Feb 2024 | HKD | 5.16 | 5.16 | 4.88 | 5.09 | 5.09 | -0.11 (-2.12%) | 3,880,474 |
8 Feb 2024 | HKD | 5.09 | 5.28 | 5.07 | 5.2 | 5.2 | +0.15 (+2.97%) | 15,129,922 |
7 Feb 2024 | HKD | 5.11 | 5.15 | 5 | 5.05 | 5.05 | -0.05 (-0.98%) | 6,819,852 |
6 Feb 2024 | HKD | 4.7 | 5.12 | 4.63 | 5.1 | 5.1 | +0.43 (+9.21%) | 13,469,430 |
5 Feb 2024 | HKD | 4.8 | 4.8 | 4.56 | 4.67 | 4.67 | -0.1 (-2.10%) | 10,542,850 |
2 Feb 2024 | HKD | 4.78 | 4.94 | 4.69 | 4.77 | 4.77 | -0.06 (-1.24%) | 8,807,092 |
1 Feb 2024 | HKD | 4.85 | 4.9 | 4.67 | 4.83 | 4.83 | +0.07 (+1.47%) | 9,478,500 |
31 Jan 2024 | HKD | 4.89 | 4.91 | 4.72 | 4.76 | 4.76 | -0.12 (-2.46%) | 7,305,000 |
30 Jan 2024 | HKD | 5.03 | 5.03 | 4.82 | 4.88 | 4.88 | -0.15 (-2.98%) | 8,043,261 |
29 Jan 2024 | HKD | 5.02 | 5.14 | 5 | 5.03 | 5.03 | +0.02 (+0.40%) | 5,063,000 |
26 Jan 2024 | HKD | 5.05 | 5.14 | 4.92 | 5.01 | 5.01 | -0.03 (-0.60%) | 9,778,920 |