Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | HKD | 3.97 | 4 | 3.9 | 3.9 | 3.9 | -0.08 (-2.01%) | 22,377,109 |
7 May 2024 | HKD | 3.99 | 4.05 | 3.96 | 3.98 | 3.98 | +0.01 (+0.25%) | 20,462,000 |
6 May 2024 | HKD | 3.92 | 3.99 | 3.88 | 3.97 | 3.97 | +0.11 (+2.85%) | 22,331,080 |
3 May 2024 | HKD | 3.84 | 3.91 | 3.84 | 3.86 | 3.86 | +0.07 (+1.85%) | 13,981,490 |
2 May 2024 | HKD | 3.87 | 3.87 | 3.72 | 3.79 | 3.79 | -0.09 (-2.32%) | 28,126,070 |
30 Apr 2024 | HKD | 4.1 | 4.1 | 3.84 | 3.88 | 3.88 | -0.23 (-5.60%) | 76,426,547 |
29 Apr 2024 | HKD | 4.16 | 4.19 | 4.07 | 4.11 | 4.11 | -0.02 (-0.48%) | 21,015,131 |
26 Apr 2024 | HKD | 4.09 | 4.17 | 4.08 | 4.13 | 4.13 | +0.02 (+0.49%) | 19,972,529 |
25 Apr 2024 | HKD | 4.02 | 4.13 | 3.98 | 4.11 | 4.11 | +0.08 (+1.99%) | 22,266,000 |
24 Apr 2024 | HKD | 4.05 | 4.06 | 4 | 4.03 | 4.03 | +0.02 (+0.50%) | 17,404,801 |
23 Apr 2024 | HKD | 4.09 | 4.1 | 3.99 | 4.01 | 4.01 | -0.08 (-1.96%) | 23,780,680 |
22 Apr 2024 | HKD | 4.12 | 4.18 | 4.08 | 4.09 | 4.09 | -0.03 (-0.73%) | 28,193,400 |
19 Apr 2024 | HKD | 4.1 | 4.19 | 4.07 | 4.12 | 4.12 | -0.01 (-0.24%) | 19,903,570 |
18 Apr 2024 | HKD | 4.13 | 4.16 | 4.07 | 4.13 | 4.13 | +0.01 (+0.24%) | 25,746,000 |
17 Apr 2024 | HKD | 4.02 | 4.16 | 4 | 4.12 | 4.12 | +0.12 (+3%) | 25,228,000 |
16 Apr 2024 | HKD | 4.12 | 4.16 | 4 | 4 | 4 | -0.12 (-2.91%) | 30,062,000 |
15 Apr 2024 | HKD | 3.89 | 4.19 | 3.89 | 4.12 | 4.12 | +0.19 (+4.83%) | 53,200,020 |
12 Apr 2024 | HKD | 4.01 | 4.02 | 3.93 | 3.93 | 3.93 | -0.09 (-2.24%) | 18,537,000 |
11 Apr 2024 | HKD | 3.88 | 4.05 | 3.88 | 4.02 | 4.02 | +0.08 (+2.03%) | 19,244,010 |
10 Apr 2024 | HKD | 3.93 | 3.98 | 3.91 | 3.94 | 3.94 | +0.01 (+0.25%) | 27,347,570 |
9 Apr 2024 | HKD | 4 | 4.01 | 3.91 | 3.93 | 3.93 | -0.09 (-2.24%) | 24,000,750 |
8 Apr 2024 | HKD | 3.85 | 4.09 | 3.84 | 4.02 | 4.02 | +0.24 (+6.35%) | 45,416,719 |
5 Apr 2024 | HKD | 4.01 | 4.01 | 3.76 | 3.78 | 3.78 | -0.24 (-5.97%) | 18,729,160 |
3 Apr 2024 | HKD | 3.95 | 4.02 | 3.91 | 4.02 | 4.02 | +0.06 (+1.52%) | 23,389,900 |
2 Apr 2024 | HKD | 3.97 | 4.07 | 3.92 | 3.96 | 3.96 | +0.09 (+2.33%) | 45,801,559 |
28 Mar 2024 | HKD | 3.85 | 3.96 | 3.78 | 3.87 | 3.87 | -0.03 (-0.77%) | 30,295,891 |
27 Mar 2024 | HKD | 3.98 | 4 | 3.9 | 3.9 | 3.9 | -0.08 (-2.01%) | 12,014,260 |
26 Mar 2024 | HKD | 3.97 | 4 | 3.91 | 3.98 | 3.98 | +0.02 (+0.51%) | 21,403,080 |
25 Mar 2024 | HKD | 3.85 | 3.96 | 3.81 | 3.96 | 3.96 | +0.1 (+2.59%) | 25,242,000 |
22 Mar 2024 | HKD | 3.94 | 3.95 | 3.81 | 3.86 | 3.86 | -0.08 (-2.03%) | 15,720,000 |