Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | HKD | 0.57 | 0.58 | 0.54 | 0.56 | 0.56 | -0.01 (-1.75%) | 190,620,000 |
27 Mar 2024 | HKD | 0.59 | 0.6 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 217,366,000 |
26 Mar 2024 | HKD | 0.6 | 0.61 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 189,426,232 |
25 Mar 2024 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 185,791,205 |
22 Mar 2024 | HKD | 0.58 | 0.61 | 0.56 | 0.6 | 0.6 | +0.02 (+3.45%) | 242,993,717 |
21 Mar 2024 | HKD | 0.58 | 0.61 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 244,562,000 |
20 Mar 2024 | HKD | 0.56 | 0.59 | 0.55 | 0.58 | 0.58 | +0.02 (+3.57%) | 244,882,000 |
19 Mar 2024 | HKD | 0.55 | 0.56 | 0.53 | 0.56 | 0.56 | +0.02 (+3.70%) | 168,544,255 |
18 Mar 2024 | HKD | 0.52 | 0.56 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 258,141,465 |
15 Mar 2024 | HKD | 0.51 | 0.53 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 465,222,000 |
14 Mar 2024 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 226,172,310 |
13 Mar 2024 | HKD | 0.495 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 152,840,092 |
12 Mar 2024 | HKD | 0.51 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 184,584,320 |
11 Mar 2024 | HKD | 0.495 | 0.51 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 88,490,916 |
8 Mar 2024 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 65,898,000 |
7 Mar 2024 | HKD | 0.5 | 0.52 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 178,668,645 |
6 Mar 2024 | HKD | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | +0.015 (+3.09%) | 230,104,300 |
5 Mar 2024 | HKD | 0.485 | 0.5 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 214,908,000 |
4 Mar 2024 | HKD | 0.49 | 0.5 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 410,231,009 |
1 Mar 2024 | HKD | 0.485 | 0.51 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 347,852,094 |
29 Feb 2024 | HKD | 0.52 | 0.53 | 0.48 | 0.48 | 0.48 | -0.04 (-7.69%) | 409,193,969 |
28 Feb 2024 | HKD | 0.53 | 0.55 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 298,974,000 |
27 Feb 2024 | HKD | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 437,380,655 |
26 Feb 2024 | HKD | 0.5 | 0.53 | 0.485 | 0.51 | 0.51 | +0.01 (+2%) | 381,280,000 |
23 Feb 2024 | HKD | 0.47 | 0.51 | 0.455 | 0.5 | 0.5 | +0.035 (+7.53%) | 369,154,000 |
22 Feb 2024 | HKD | 0.435 | 0.48 | 0.425 | 0.465 | 0.465 | +0.025 (+5.68%) | 350,714,620 |
21 Feb 2024 | HKD | 0.42 | 0.445 | 0.415 | 0.44 | 0.44 | +0.025 (+6.02%) | 348,476,630 |
20 Feb 2024 | HKD | 0.375 | 0.435 | 0.375 | 0.415 | 0.415 | -0.005 (-1.19%) | 735,328,000 |
19 Feb 2024 | HKD | 0.495 | 0.51 | 0.41 | 0.42 | 0.42 | -0.15 (-26.32%) | 1,609,454,000 |
16 Feb 2024 | HKD | 0.53 | 0.59 | 0.47 | 0.57 | 0.57 | +0.04 (+7.55%) | 506,515,094 |