Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | HKD | 3.55 | 3.59 | 3.47 | 3.49 | 3.49 | -0.12 (-3.32%) | 5,938,400 |
20 May 2024 | HKD | 3.62 | 3.71 | 3.56 | 3.61 | 3.61 | -0.02 (-0.55%) | 5,638,400 |
17 May 2024 | HKD | 3.54 | 3.63 | 3.47 | 3.63 | 3.63 | +0.13 (+3.71%) | 10,463,000 |
16 May 2024 | HKD | 3.48 | 3.58 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 5,503,200 |
14 May 2024 | HKD | 3.56 | 3.58 | 3.47 | 3.5 | 3.5 | -0.06 (-1.69%) | 3,354,000 |
13 May 2024 | HKD | 3.45 | 3.57 | 3.41 | 3.56 | 3.56 | +0.09 (+2.59%) | 6,585,481 |
10 May 2024 | HKD | 3.35 | 3.47 | 3.34 | 3.47 | 3.47 | +0.15 (+4.52%) | 9,176,714 |
9 May 2024 | HKD | 3.32 | 3.35 | 3.27 | 3.32 | 3.32 | +0.06 (+1.84%) | 3,424,332 |
8 May 2024 | HKD | 3.35 | 3.36 | 3.25 | 3.26 | 3.26 | -0.1 (-2.98%) | 3,392,200 |
7 May 2024 | HKD | 3.34 | 3.36 | 3.31 | 3.36 | 3.36 | +0.02 (+0.60%) | 2,056,000 |
6 May 2024 | HKD | 3.38 | 3.38 | 3.32 | 3.34 | 3.34 | -0.04 (-1.18%) | 7,369,600 |
3 May 2024 | HKD | 3.49 | 3.52 | 3.35 | 3.38 | 3.38 | -0.14 (-3.98%) | 1,425,600 |
2 May 2024 | HKD | 3.15 | 3.52 | 3.15 | 3.52 | 3.52 | +0.26 (+7.98%) | 2,226,519 |
30 Apr 2024 | HKD | 3.29 | 3.31 | 3.23 | 3.26 | 3.26 | -0.06 (-1.81%) | 5,423,200 |
29 Apr 2024 | HKD | 3.3 | 3.37 | 3.28 | 3.32 | 3.32 | +0.05 (+1.53%) | 5,739,600 |
26 Apr 2024 | HKD | 3.1 | 3.3 | 3.09 | 3.27 | 3.27 | +0.24 (+7.92%) | 16,154,800 |
25 Apr 2024 | HKD | 3 | 3.09 | 3 | 3.03 | 3.03 | -0.01 (-0.33%) | 2,207,200 |
24 Apr 2024 | HKD | 2.96 | 3.05 | 2.95 | 3.04 | 3.04 | +0.08 (+2.70%) | 4,162,456 |
23 Apr 2024 | HKD | 2.96 | 2.97 | 2.93 | 2.96 | 2.96 | +0.01 (+0.34%) | 1,813,200 |
22 Apr 2024 | HKD | 2.91 | 2.98 | 2.9 | 2.95 | 2.95 | +0.03 (+1.03%) | 2,748,400 |
19 Apr 2024 | HKD | 2.9 | 2.93 | 2.9 | 2.92 | 2.92 | -0.01 (-0.34%) | 1,633,600 |
18 Apr 2024 | HKD | 2.92 | 2.97 | 2.88 | 2.93 | 2.93 | +0.02 (+0.69%) | 4,681,200 |
17 Apr 2024 | HKD | 2.88 | 2.91 | 2.85 | 2.91 | 2.91 | +0.05 (+1.75%) | 2,945,600 |
16 Apr 2024 | HKD | 2.9 | 2.9 | 2.84 | 2.86 | 2.86 | -0.06 (-2.05%) | 4,611,772 |
15 Apr 2024 | HKD | 2.92 | 2.96 | 2.86 | 2.92 | 2.92 | +0.02 (+0.69%) | 5,474,096 |
12 Apr 2024 | HKD | 2.99 | 3 | 2.89 | 2.9 | 2.9 | -0.09 (-3.01%) | 3,513,142 |
11 Apr 2024 | HKD | 3.04 | 3.04 | 2.97 | 2.99 | 2.99 | -0.03 (-0.99%) | 3,154,800 |
10 Apr 2024 | HKD | 3.03 | 3.05 | 3 | 3.02 | 3.02 | 0.0 (0.0%) | 1,672,000 |
9 Apr 2024 | HKD | 3.03 | 3.06 | 3.01 | 3.02 | 3.02 | -0.01 (-0.33%) | 1,866,978 |
8 Apr 2024 | HKD | 3.02 | 3.05 | 2.98 | 3.03 | 3.03 | +0.11 (+3.77%) | 3,012,000 |