Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2024 | HKD | 4.93 | 4.95 | 4.83 | 4.87 | 4.87 | -0.05 (-1.02%) | 2,086,172 |
19 Mar 2024 | HKD | 4.86 | 5.05 | 4.86 | 4.92 | 4.92 | +0.07 (+1.44%) | 3,477,000 |
18 Mar 2024 | HKD | 4.85 | 4.88 | 4.78 | 4.85 | 4.85 | +0.05 (+1.04%) | 3,455,200 |
15 Mar 2024 | HKD | 4.97 | 4.97 | 4.78 | 4.8 | 4.8 | -0.17 (-3.42%) | 4,388,000 |
14 Mar 2024 | HKD | 4.9 | 5.05 | 4.87 | 4.97 | 4.97 | +0.07 (+1.43%) | 4,751,876 |
13 Mar 2024 | HKD | 4.86 | 4.93 | 4.81 | 4.9 | 4.9 | +0.04 (+0.82%) | 2,779,000 |
12 Mar 2024 | HKD | 4.9 | 4.91 | 4.76 | 4.86 | 4.86 | -0.05 (-1.02%) | 5,711,971 |
11 Mar 2024 | HKD | 4.91 | 4.99 | 4.86 | 4.91 | 4.91 | -0.03 (-0.61%) | 4,436,000 |
8 Mar 2024 | HKD | 4.99 | 5.06 | 4.9 | 4.94 | 4.94 | -0.07 (-1.40%) | 4,054,000 |
7 Mar 2024 | HKD | 5.18 | 5.18 | 4.96 | 5.01 | 5.01 | -0.14 (-2.72%) | 4,151,000 |
6 Mar 2024 | HKD | 4.95 | 5.18 | 4.95 | 5.15 | 5.15 | +0.26 (+5.32%) | 5,044,000 |
5 Mar 2024 | HKD | 5.1 | 5.18 | 4.89 | 4.89 | 4.89 | -0.2 (-3.93%) | 6,794,000 |
4 Mar 2024 | HKD | 4.8 | 5.1 | 4.77 | 5.09 | 5.09 | +0.31 (+6.49%) | 8,752,160 |
1 Mar 2024 | HKD | 4.85 | 4.89 | 4.74 | 4.78 | 4.78 | -0.03 (-0.62%) | 5,572,000 |
29 Feb 2024 | HKD | 4.62 | 4.84 | 4.6 | 4.81 | 4.81 | +0.23 (+5.02%) | 9,754,400 |
28 Feb 2024 | HKD | 4.53 | 4.65 | 4.53 | 4.58 | 4.58 | +0.05 (+1.10%) | 2,383,000 |
27 Feb 2024 | HKD | 4.49 | 4.59 | 4.47 | 4.53 | 4.53 | +0.04 (+0.89%) | 2,440,000 |
26 Feb 2024 | HKD | 4.62 | 4.66 | 4.48 | 4.49 | 4.49 | -0.15 (-3.23%) | 2,510,500 |
23 Feb 2024 | HKD | 4.68 | 4.72 | 4.62 | 4.64 | 4.64 | -0.04 (-0.85%) | 2,618,000 |
22 Feb 2024 | HKD | 4.6 | 4.68 | 4.59 | 4.68 | 4.68 | +0.09 (+1.96%) | 1,902,000 |
21 Feb 2024 | HKD | 4.53 | 4.63 | 4.5 | 4.59 | 4.59 | +0.06 (+1.32%) | 3,729,203 |
20 Feb 2024 | HKD | 4.46 | 4.53 | 4.42 | 4.53 | 4.53 | +0.06 (+1.34%) | 2,646,300 |
19 Feb 2024 | HKD | 4.37 | 4.47 | 4.35 | 4.47 | 4.47 | +0.1 (+2.29%) | 2,642,000 |
16 Feb 2024 | HKD | 4.39 | 4.39 | 4.26 | 4.37 | 4.37 | +0.11 (+2.58%) | 587,304 |
15 Feb 2024 | HKD | 4.32 | 4.32 | 4.25 | 4.26 | 4.26 | -0.06 (-1.39%) | 787,000 |
14 Feb 2024 | HKD | 4.43 | 4.43 | 4.23 | 4.32 | 4.32 | -0.03 (-0.69%) | 1,220,000 |
9 Feb 2024 | HKD | 4.4 | 4.4 | 4.29 | 4.35 | 4.35 | -0.05 (-1.14%) | 384,000 |
8 Feb 2024 | HKD | 4.36 | 4.43 | 4.35 | 4.4 | 4.4 | +0.03 (+0.69%) | 2,640,000 |
7 Feb 2024 | HKD | 4.35 | 4.4 | 4.33 | 4.37 | 4.37 | +0.06 (+1.39%) | 2,203,225 |
6 Feb 2024 | HKD | 4.27 | 4.34 | 4.25 | 4.31 | 4.31 | +0.08 (+1.89%) | 1,616,500 |