Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | HKD | 4.53 | 4.54 | 4.29 | 4.35 | 4.35 | -0.18 (-3.97%) | 15,030,250 |
14 May 2024 | HKD | 4.2 | 4.6 | 4.09 | 4.53 | 4.53 | +0.33 (+7.86%) | 25,441,510 |
13 May 2024 | HKD | 4.44 | 4.44 | 4.09 | 4.2 | 4.2 | -0.23 (-5.19%) | 18,468,000 |
10 May 2024 | HKD | 4.41 | 4.54 | 4.21 | 4.43 | 4.43 | +0.09 (+2.07%) | 21,875,000 |
9 May 2024 | HKD | 3.76 | 4.46 | 3.76 | 4.34 | 4.34 | +0.59 (+15.73%) | 43,378,750 |
8 May 2024 | HKD | 3.85 | 3.91 | 3.68 | 3.75 | 3.75 | -0.1 (-2.60%) | 19,115,024 |
7 May 2024 | HKD | 3.35 | 3.88 | 3.33 | 3.85 | 3.85 | +0.51 (+15.27%) | 32,248,350 |
6 May 2024 | HKD | 3.4 | 3.4 | 3.28 | 3.34 | 3.34 | -0.06 (-1.76%) | 6,057,000 |
3 May 2024 | HKD | 3.41 | 3.42 | 3.26 | 3.4 | 3.4 | +0.07 (+2.10%) | 4,811,007 |
2 May 2024 | HKD | 3.2 | 3.38 | 3.11 | 3.33 | 3.33 | +0.13 (+4.06%) | 5,699,500 |
30 Apr 2024 | HKD | 3.24 | 3.25 | 3.11 | 3.2 | 3.2 | +0.02 (+0.63%) | 3,586,250 |
29 Apr 2024 | HKD | 3.19 | 3.3 | 3.15 | 3.18 | 3.18 | +0.01 (+0.32%) | 5,857,750 |
26 Apr 2024 | HKD | 3.06 | 3.18 | 3.05 | 3.17 | 3.17 | +0.15 (+4.97%) | 3,895,750 |
25 Apr 2024 | HKD | 3.04 | 3.07 | 2.95 | 3.02 | 3.02 | -0.01 (-0.33%) | 1,807,500 |
24 Apr 2024 | HKD | 3 | 3.05 | 2.93 | 3.03 | 3.03 | +0.1 (+3.41%) | 2,954,750 |
23 Apr 2024 | HKD | 2.84 | 2.96 | 2.84 | 2.93 | 2.93 | +0.06 (+2.09%) | 1,478,500 |
22 Apr 2024 | HKD | 2.83 | 2.93 | 2.83 | 2.87 | 2.87 | +0.05 (+1.77%) | 3,030,760 |
19 Apr 2024 | HKD | 2.99 | 2.99 | 2.79 | 2.82 | 2.82 | -0.14 (-4.73%) | 5,311,750 |
18 Apr 2024 | HKD | 2.93 | 3.04 | 2.93 | 2.96 | 2.96 | +0.01 (+0.34%) | 2,027,500 |
17 Apr 2024 | HKD | 2.95 | 2.98 | 2.9 | 2.95 | 2.95 | +0.02 (+0.68%) | 2,595,250 |
16 Apr 2024 | HKD | 3.01 | 3.01 | 2.93 | 2.93 | 2.93 | -0.1 (-3.30%) | 3,212,500 |
15 Apr 2024 | HKD | 3.11 | 3.11 | 3 | 3.03 | 3.03 | -0.07 (-2.26%) | 2,305,250 |
12 Apr 2024 | HKD | 3.15 | 3.15 | 3.05 | 3.1 | 3.1 | -0.03 (-0.96%) | 3,690,000 |
11 Apr 2024 | HKD | 3.13 | 3.2 | 3.05 | 3.13 | 3.13 | 0.0 (0.0%) | 3,358,600 |
10 Apr 2024 | HKD | 3.16 | 3.23 | 3.12 | 3.13 | 3.13 | +0.01 (+0.32%) | 2,512,500 |
9 Apr 2024 | HKD | 3.25 | 3.25 | 3.09 | 3.12 | 3.12 | -0.02 (-0.64%) | 3,930,000 |
8 Apr 2024 | HKD | 3.05 | 3.29 | 3.03 | 3.14 | 3.14 | +0.11 (+3.63%) | 7,515,000 |
5 Apr 2024 | HKD | 3.2 | 3.2 | 2.98 | 3.03 | 3.03 | -0.22 (-6.77%) | 2,804,250 |
3 Apr 2024 | HKD | 3.27 | 3.29 | 3.21 | 3.25 | 3.25 | -0.02 (-0.61%) | 3,925,500 |
2 Apr 2024 | HKD | 3.32 | 3.34 | 3.16 | 3.27 | 3.27 | +0.07 (+2.19%) | 6,320,500 |