Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | HKD | 2.85 | 2.87 | 2.67 | 2.71 | 2.71 | -0.13 (-4.58%) | 4,392,600 |
2 Apr 2024 | HKD | 2.98 | 3.06 | 2.8 | 2.84 | 2.84 | -0.14 (-4.70%) | 4,318,200 |
28 Mar 2024 | HKD | 2.94 | 3.04 | 2.85 | 2.98 | 2.98 | 0.0 (0.0%) | 2,628,400 |
27 Mar 2024 | HKD | 3.16 | 3.16 | 2.93 | 2.98 | 2.98 | -0.18 (-5.70%) | 2,944,800 |
26 Mar 2024 | HKD | 3.3 | 3.33 | 3.13 | 3.16 | 3.16 | -0.19 (-5.67%) | 2,352,000 |
25 Mar 2024 | HKD | 3.77 | 3.86 | 3.3 | 3.35 | 3.35 | -0.55 (-14.10%) | 5,987,800 |
22 Mar 2024 | HKD | 3.86 | 3.97 | 3.8 | 3.9 | 3.9 | -0.03 (-0.76%) | 1,445,200 |
21 Mar 2024 | HKD | 3.9 | 4.09 | 3.88 | 3.93 | 3.93 | -0.01 (-0.25%) | 2,177,381 |
20 Mar 2024 | HKD | 3.79 | 3.95 | 3.71 | 3.94 | 3.94 | +0.13 (+3.41%) | 1,074,600 |
19 Mar 2024 | HKD | 3.78 | 3.83 | 3.74 | 3.81 | 3.81 | -0.03 (-0.78%) | 543,200 |
18 Mar 2024 | HKD | 3.73 | 3.89 | 3.66 | 3.84 | 3.84 | +0.1 (+2.67%) | 2,118,800 |
15 Mar 2024 | HKD | 4.01 | 4.04 | 3.7 | 3.74 | 3.74 | -0.33 (-8.11%) | 3,185,000 |
14 Mar 2024 | HKD | 4.37 | 4.38 | 4.04 | 4.07 | 4.07 | -0.3 (-6.86%) | 2,297,000 |
13 Mar 2024 | HKD | 4.12 | 4.99 | 4.12 | 4.37 | 4.37 | +0.38 (+9.52%) | 7,687,200 |
12 Mar 2024 | HKD | 3.9 | 3.99 | 3.8 | 3.99 | 3.99 | +0.13 (+3.37%) | 1,840,400 |
11 Mar 2024 | HKD | 3.69 | 3.88 | 3.61 | 3.86 | 3.86 | +0.21 (+5.75%) | 1,367,400 |
8 Mar 2024 | HKD | 3.98 | 3.98 | 3.57 | 3.65 | 3.65 | -0.03 (-0.82%) | 674,400 |
7 Mar 2024 | HKD | 3.82 | 3.82 | 3.62 | 3.68 | 3.68 | -0.14 (-3.66%) | 947,000 |
6 Mar 2024 | HKD | 3.56 | 3.82 | 3.55 | 3.82 | 3.82 | +0.11 (+2.96%) | 1,903,800 |
5 Mar 2024 | HKD | 3.9 | 3.9 | 3.69 | 3.71 | 3.71 | -0.07 (-1.85%) | 2,063,800 |
4 Mar 2024 | HKD | 3.86 | 3.9 | 3.7 | 3.78 | 3.78 | -0.02 (-0.53%) | 448,000 |
1 Mar 2024 | HKD | 3.77 | 3.9 | 3.77 | 3.8 | 3.8 | -0.08 (-2.06%) | 510,800 |
29 Feb 2024 | HKD | 4.07 | 4.07 | 3.76 | 3.88 | 3.88 | -0.2 (-4.90%) | 1,430,400 |
28 Feb 2024 | HKD | 4.19 | 4.19 | 3.8 | 4.08 | 4.08 | -0.11 (-2.63%) | 645,600 |
27 Feb 2024 | HKD | 3.63 | 4.2 | 3.63 | 4.19 | 4.19 | -0.03 (-0.71%) | 665,400 |
26 Feb 2024 | HKD | 4.6 | 4.6 | 4.09 | 4.22 | 4.22 | -0.17 (-3.87%) | 448,200 |
23 Feb 2024 | HKD | 4.38 | 4.46 | 4.33 | 4.39 | 4.39 | +0.06 (+1.39%) | 1,151,400 |
22 Feb 2024 | HKD | 4.46 | 4.46 | 4.28 | 4.33 | 4.33 | -0.15 (-3.35%) | 201,600 |
21 Feb 2024 | HKD | 4.45 | 4.69 | 4.45 | 4.48 | 4.48 | +0.06 (+1.36%) | 1,084,600 |
20 Feb 2024 | HKD | 4.38 | 4.61 | 4.29 | 4.42 | 4.42 | +0.1 (+2.31%) | 1,264,000 |