Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2024 | HKD | 4.87 | 4.89 | 4.74 | 4.76 | 4.76 | -0.11 (-2.26%) | 1,695,800 |
3 Apr 2024 | HKD | 4.76 | 4.88 | 4.76 | 4.87 | 4.87 | +0.17 (+3.62%) | 4,844,197 |
2 Apr 2024 | HKD | 5.1 | 5.17 | 4.69 | 4.7 | 4.7 | -0.37 (-7.30%) | 14,874,000 |
28 Mar 2024 | HKD | 5.09 | 5.25 | 4.89 | 5.07 | 5.07 | +0.19 (+3.89%) | 18,138,009 |
27 Mar 2024 | HKD | 4.87 | 4.97 | 4.81 | 4.88 | 4.88 | +0.03 (+0.62%) | 4,380,600 |
26 Mar 2024 | HKD | 4.96 | 5.03 | 4.84 | 4.85 | 4.85 | -0.11 (-2.22%) | 4,383,000 |
25 Mar 2024 | HKD | 4.98 | 5.04 | 4.94 | 4.96 | 4.96 | -0.01 (-0.20%) | 2,039,100 |
22 Mar 2024 | HKD | 5 | 5.04 | 4.92 | 4.97 | 4.97 | -0.12 (-2.36%) | 3,941,000 |
21 Mar 2024 | HKD | 4.89 | 5.1 | 4.89 | 5.09 | 5.09 | +0.22 (+4.52%) | 7,214,000 |
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 |