Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | HKD | 3.43 | 3.43 | 3.24 | 3.3 | 3.3 | -0.08 (-2.37%) | 1,150,000 |
6 May 2024 | HKD | 3.55 | 3.58 | 3.15 | 3.38 | 3.38 | -0.11 (-3.15%) | 4,962,000 |
3 May 2024 | HKD | 3.21 | 3.61 | 3.21 | 3.49 | 3.49 | +0.3 (+9.40%) | 4,198,000 |
2 May 2024 | HKD | 3 | 3.2 | 2.87 | 3.19 | 3.19 | +0.22 (+7.41%) | 2,503,000 |
30 Apr 2024 | HKD | 2.99 | 3.08 | 2.9 | 2.97 | 2.97 | -0.02 (-0.67%) | 1,525,000 |
29 Apr 2024 | HKD | 3.25 | 3.25 | 2.99 | 2.99 | 2.99 | -0.2 (-6.27%) | 2,513,000 |
26 Apr 2024 | HKD | 3.06 | 3.24 | 3.01 | 3.19 | 3.19 | +0.21 (+7.05%) | 2,806,000 |
25 Apr 2024 | HKD | 3.1 | 3.12 | 2.82 | 2.98 | 2.98 | -0.27 (-8.31%) | 5,071,000 |
24 Apr 2024 | HKD | 3.03 | 3.25 | 3.03 | 3.25 | 3.25 | +0.19 (+6.21%) | 3,833,000 |
23 Apr 2024 | HKD | 2.93 | 3.18 | 2.93 | 3.06 | 3.06 | +0.19 (+6.62%) | 2,237,000 |
22 Apr 2024 | HKD | 2.95 | 2.95 | 2.85 | 2.87 | 2.87 | -0.03 (-1.03%) | 560,000 |
19 Apr 2024 | HKD | 2.98 | 3.03 | 2.88 | 2.9 | 2.9 | -0.08 (-2.68%) | 906,000 |
18 Apr 2024 | HKD | 2.82 | 2.98 | 2.8 | 2.98 | 2.98 | +0.19 (+6.81%) | 2,803,000 |
17 Apr 2024 | HKD | 2.75 | 2.86 | 2.68 | 2.79 | 2.79 | +0.09 (+3.33%) | 1,798,000 |
16 Apr 2024 | HKD | 2.72 | 2.95 | 2.65 | 2.7 | 2.7 | -0.11 (-3.91%) | 1,451,000 |
15 Apr 2024 | HKD | 2.97 | 3 | 2.8 | 2.81 | 2.81 | -0.15 (-5.07%) | 2,504,000 |
12 Apr 2024 | HKD | 2.94 | 3.02 | 2.77 | 2.96 | 2.96 | +0.06 (+2.07%) | 3,852,000 |
11 Apr 2024 | HKD | 2.67 | 2.91 | 2.61 | 2.9 | 2.9 | +0.21 (+7.81%) | 1,832,000 |
10 Apr 2024 | HKD | 2.79 | 2.82 | 2.55 | 2.69 | 2.69 | -0.14 (-4.95%) | 7,542,000 |
9 Apr 2024 | HKD | 2.85 | 2.88 | 2.8 | 2.83 | 2.83 | -0.02 (-0.70%) | 862,000 |
8 Apr 2024 | HKD | 2.8 | 2.92 | 2.8 | 2.85 | 2.85 | +0.05 (+1.79%) | 802,000 |
5 Apr 2024 | HKD | 2.91 | 2.92 | 2.8 | 2.8 | 2.8 | -0.13 (-4.44%) | 1,062,000 |
3 Apr 2024 | HKD | 3.06 | 3.14 | 2.93 | 2.93 | 2.93 | -0.16 (-5.18%) | 1,548,000 |
2 Apr 2024 | HKD | 2.92 | 3.23 | 2.92 | 3.09 | 3.09 | +0.08 (+2.66%) | 2,799,000 |
28 Mar 2024 | HKD | 2.94 | 3.07 | 2.88 | 3.01 | 3.01 | -0.01 (-0.33%) | 4,521,000 |
27 Mar 2024 | HKD | 3.09 | 3.13 | 2.94 | 3.02 | 3.02 | -0.14 (-4.43%) | 4,349,000 |
26 Mar 2024 | HKD | 3.34 | 3.43 | 3.06 | 3.16 | 3.16 | -0.22 (-6.51%) | 5,019,000 |
25 Mar 2024 | HKD | 3.21 | 3.38 | 3.15 | 3.38 | 3.38 | +0.16 (+4.97%) | 3,559,000 |
22 Mar 2024 | HKD | 3.15 | 3.3 | 3.1 | 3.22 | 3.22 | +0.07 (+2.22%) | 4,393,000 |
21 Mar 2024 | HKD | 2.95 | 3.15 | 2.95 | 3.15 | 3.15 | +0.2 (+6.78%) | 4,026,000 |