Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | HKD | 4 | 4.04 | 3.9 | 3.99 | 3.99 | +0.07 (+1.79%) | 2,582,000 |
9 May 2024 | HKD | 3.88 | 4 | 3.84 | 3.92 | 3.92 | +0.13 (+3.43%) | 2,438,400 |
8 May 2024 | HKD | 4 | 4.07 | 3.78 | 3.79 | 3.79 | -0.21 (-5.25%) | 3,738,000 |
7 May 2024 | HKD | 3.97 | 4.08 | 3.93 | 4 | 4 | +0.03 (+0.76%) | 1,645,000 |
6 May 2024 | HKD | 4.1 | 4.19 | 3.96 | 3.97 | 3.97 | -0.15 (-3.64%) | 1,992,000 |
3 May 2024 | HKD | 4.15 | 4.22 | 4 | 4.12 | 4.12 | -0.01 (-0.24%) | 2,788,000 |
2 May 2024 | HKD | 3.93 | 4.15 | 3.84 | 4.13 | 4.13 | +0.22 (+5.63%) | 4,162,000 |
30 Apr 2024 | HKD | 3.98 | 4.04 | 3.85 | 3.91 | 3.91 | -0.02 (-0.51%) | 3,455,200 |
29 Apr 2024 | HKD | 3.92 | 4.02 | 3.8 | 3.93 | 3.93 | +0.01 (+0.26%) | 4,542,000 |
26 Apr 2024 | HKD | 3.75 | 3.98 | 3.75 | 3.92 | 3.92 | +0.18 (+4.81%) | 7,114,000 |
25 Apr 2024 | HKD | 3.68 | 3.74 | 3.53 | 3.74 | 3.74 | +0.11 (+3.03%) | 2,264,000 |
24 Apr 2024 | HKD | 3.29 | 3.69 | 3.29 | 3.63 | 3.63 | +0.37 (+11.35%) | 7,538,000 |
23 Apr 2024 | HKD | 3.13 | 3.29 | 3.13 | 3.26 | 3.26 | +0.13 (+4.15%) | 5,164,000 |
22 Apr 2024 | HKD | 3.4 | 3.54 | 3.13 | 3.13 | 3.13 | -0.28 (-8.21%) | 6,694,000 |
19 Apr 2024 | HKD | 3.58 | 3.58 | 3.31 | 3.41 | 3.41 | -0.18 (-5.01%) | 4,834,000 |
18 Apr 2024 | HKD | 3.5 | 3.61 | 3.45 | 3.59 | 3.59 | +0.09 (+2.57%) | 3,130,000 |
17 Apr 2024 | HKD | 3.4 | 3.62 | 3.4 | 3.5 | 3.5 | +0.1 (+2.94%) | 3,156,000 |
16 Apr 2024 | HKD | 3.51 | 3.65 | 3.37 | 3.4 | 3.4 | -0.2 (-5.56%) | 3,628,600 |
15 Apr 2024 | HKD | 3.7 | 3.77 | 3.5 | 3.6 | 3.6 | -0.1 (-2.70%) | 4,622,100 |
12 Apr 2024 | HKD | 3.74 | 3.82 | 3.65 | 3.7 | 3.7 | -0.04 (-1.07%) | 2,142,000 |
11 Apr 2024 | HKD | 3.6 | 3.83 | 3.54 | 3.74 | 3.74 | +0.14 (+3.89%) | 6,676,000 |
10 Apr 2024 | HKD | 3.69 | 3.74 | 3.56 | 3.6 | 3.6 | -0.08 (-2.17%) | 2,796,000 |
9 Apr 2024 | HKD | 3.55 | 3.74 | 3.52 | 3.68 | 3.68 | +0.13 (+3.66%) | 9,540,000 |
8 Apr 2024 | HKD | 3.25 | 3.56 | 3.25 | 3.55 | 3.55 | +0.3 (+9.23%) | 6,750,000 |
5 Apr 2024 | HKD | 3.31 | 3.34 | 3.19 | 3.25 | 3.25 | -0.1 (-2.99%) | 1,894,000 |
3 Apr 2024 | HKD | 3.4 | 3.52 | 3.25 | 3.35 | 3.35 | -0.02 (-0.59%) | 4,662,000 |
2 Apr 2024 | HKD | 3.24 | 3.47 | 3.24 | 3.37 | 3.37 | +0.25 (+8.01%) | 11,905,100 |
28 Mar 2024 | HKD | 2.87 | 3.22 | 2.85 | 3.12 | 3.12 | +0.27 (+9.47%) | 9,350,000 |
27 Mar 2024 | HKD | 2.99 | 2.99 | 2.79 | 2.85 | 2.85 | -0.17 (-5.63%) | 6,530,000 |
26 Mar 2024 | HKD | 3.04 | 3.11 | 2.94 | 3.02 | 3.02 | -0.01 (-0.33%) | 4,492,000 |