Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | HKD | 5.13 | 5.31 | 5 | 5.13 | 5.13 | +0.01 (+0.20%) | 7,317,000 |
17 May 2024 | HKD | 5.05 | 5.19 | 5.03 | 5.12 | 5.12 | +0.07 (+1.39%) | 4,711,000 |
16 May 2024 | HKD | 5.07 | 5.18 | 4.98 | 5.05 | 5.05 | +0.06 (+1.20%) | 8,288,500 |
14 May 2024 | HKD | 5.1 | 5.1 | 4.95 | 4.99 | 4.99 | -0.07 (-1.38%) | 5,060,500 |
13 May 2024 | HKD | 5.02 | 5.09 | 4.95 | 5.06 | 5.06 | +0.06 (+1.20%) | 3,391,300 |
10 May 2024 | HKD | 5.04 | 5.18 | 4.96 | 5 | 5 | +0.03 (+0.60%) | 6,658,500 |
9 May 2024 | HKD | 4.81 | 5.04 | 4.78 | 4.97 | 4.97 | +0.22 (+4.63%) | 8,304,420 |
8 May 2024 | HKD | 4.63 | 4.81 | 4.6 | 4.75 | 4.75 | +0.14 (+3.04%) | 10,171,480 |
7 May 2024 | HKD | 4.5 | 4.65 | 4.46 | 4.61 | 4.61 | +0.13 (+2.90%) | 5,116,000 |
6 May 2024 | HKD | 4.5 | 4.56 | 4.42 | 4.48 | 4.48 | -0.06 (-1.32%) | 5,289,000 |
3 May 2024 | HKD | 4.5 | 4.58 | 4.48 | 4.54 | 4.54 | +0.08 (+1.79%) | 1,138,700 |
2 May 2024 | HKD | 4.36 | 4.46 | 4.33 | 4.46 | 4.46 | +0.12 (+2.76%) | 560,000 |
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 |