Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | HKD | 4.44 | 4.44 | 4.28 | 4.34 | 4.34 | -0.01 (-0.23%) | 3,930,000 |
29 Apr 2024 | HKD | 4.35 | 4.46 | 4.33 | 4.35 | 4.35 | +0.03 (+0.69%) | 3,701,000 |
26 Apr 2024 | HKD | 4.28 | 4.34 | 4.19 | 4.32 | 4.32 | +0.06 (+1.41%) | 5,759,000 |
25 Apr 2024 | HKD | 4.04 | 4.3 | 4.04 | 4.26 | 4.26 | +0.21 (+5.19%) | 5,492,500 |
24 Apr 2024 | HKD | 3.93 | 4.1 | 3.93 | 4.05 | 4.05 | +0.06 (+1.50%) | 1,701,500 |
23 Apr 2024 | HKD | 4 | 4.06 | 3.97 | 3.99 | 3.99 | 0.0 (0.0%) | 1,097,000 |
22 Apr 2024 | HKD | 3.96 | 4.04 | 3.95 | 3.99 | 3.99 | +0.02 (+0.50%) | 4,152,000 |
19 Apr 2024 | HKD | 3.91 | 3.97 | 3.86 | 3.97 | 3.97 | +0.04 (+1.02%) | 2,706,500 |
18 Apr 2024 | HKD | 3.94 | 4 | 3.9 | 3.93 | 3.93 | -0.03 (-0.76%) | 1,964,000 |
17 Apr 2024 | HKD | 3.98 | 4.02 | 3.95 | 3.96 | 3.96 | -0.01 (-0.25%) | 1,585,000 |
16 Apr 2024 | HKD | 3.99 | 4.03 | 3.95 | 3.97 | 3.97 | -0.02 (-0.50%) | 3,061,500 |
15 Apr 2024 | HKD | 4.02 | 4.09 | 3.97 | 3.99 | 3.99 | -0.11 (-2.68%) | 2,366,000 |
12 Apr 2024 | HKD | 4.13 | 4.13 | 4.08 | 4.1 | 4.1 | -0.05 (-1.20%) | 1,735,500 |
11 Apr 2024 | HKD | 4.05 | 4.17 | 4.02 | 4.15 | 4.15 | +0.07 (+1.72%) | 2,360,000 |
10 Apr 2024 | HKD | 4.03 | 4.15 | 4.03 | 4.08 | 4.08 | +0.05 (+1.24%) | 3,733,000 |
9 Apr 2024 | HKD | 3.96 | 4.05 | 3.95 | 4.03 | 4.03 | +0.02 (+0.50%) | 3,021,000 |
8 Apr 2024 | HKD | 3.94 | 4.01 | 3.89 | 4.01 | 4.01 | +0.17 (+4.43%) | 3,825,500 |
5 Apr 2024 | HKD | 4.04 | 4.04 | 3.83 | 3.84 | 3.84 | -0.23 (-5.65%) | 1,353,000 |
3 Apr 2024 | HKD | 4.11 | 4.12 | 4.01 | 4.07 | 4.07 | -0.04 (-0.97%) | 3,232,500 |
2 Apr 2024 | HKD | 4.08 | 4.23 | 4.06 | 4.11 | 4.11 | 0.0 (0.0%) | 5,330,000 |
28 Mar 2024 | HKD | 4.18 | 4.26 | 4.08 | 4.11 | 4.11 | -0.1 (-2.38%) | 2,625,000 |
27 Mar 2024 | HKD | 4.12 | 4.3 | 4.11 | 4.21 | 4.21 | +0.09 (+2.18%) | 6,327,500 |
26 Mar 2024 | HKD | 4 | 4.28 | 3.99 | 4.12 | 4.12 | +0.17 (+4.30%) | 7,556,000 |
25 Mar 2024 | HKD | 4.01 | 4.07 | 3.95 | 3.95 | 3.95 | -0.1 (-2.47%) | 3,830,500 |
22 Mar 2024 | HKD | 4.06 | 4.1 | 3.91 | 4.05 | 4.05 | -0.01 (-0.25%) | 5,498,000 |
21 Mar 2024 | HKD | 3.89 | 4.12 | 3.86 | 4.06 | 4.06 | +0.21 (+5.45%) | 8,394,000 |
20 Mar 2024 | HKD | 3.7 | 3.87 | 3.61 | 3.85 | 3.85 | +0.24 (+6.65%) | 10,437,500 |
19 Mar 2024 | HKD | 3.63 | 3.66 | 3.58 | 3.61 | 3.61 | -0.04 (-1.10%) | 3,431,500 |
18 Mar 2024 | HKD | 3.59 | 3.67 | 3.56 | 3.65 | 3.65 | +0.03 (+0.83%) | 2,790,500 |
15 Mar 2024 | HKD | 3.63 | 3.64 | 3.56 | 3.62 | 3.62 | -0.01 (-0.28%) | 779,500 |