Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | HKD | 4.44 | 4.44 | 4.34 | 4.37 | 4.37 | -0.05 (-1.13%) | 25,351,704 |
21 May 2024 | HKD | 4.52 | 4.58 | 4.38 | 4.42 | 4.42 | -0.1 (-2.21%) | 17,550,948 |
20 May 2024 | HKD | 4.51 | 4.59 | 4.51 | 4.52 | 4.52 | -0.03 (-0.66%) | 16,628,620 |
17 May 2024 | HKD | 4.56 | 4.61 | 4.5 | 4.55 | 4.55 | -0.01 (-0.22%) | 15,950,003 |
16 May 2024 | HKD | 4.52 | 4.58 | 4.45 | 4.56 | 4.56 | +0.04 (+0.88%) | 18,920,079 |
14 May 2024 | HKD | 4.56 | 4.6 | 4.51 | 4.52 | 4.52 | 0.0 (0.0%) | 14,478,484 |
13 May 2024 | HKD | 4.5 | 4.59 | 4.45 | 4.52 | 4.52 | +0.02 (+0.44%) | 24,189,132 |
10 May 2024 | HKD | 4.34 | 4.54 | 4.34 | 4.5 | 4.5 | +0.24 (+5.63%) | 23,983,553 |
9 May 2024 | HKD | 4.25 | 4.3 | 4.21 | 4.26 | 4.26 | +0.01 (+0.24%) | 19,200,292 |
8 May 2024 | HKD | 4.36 | 4.44 | 4.2 | 4.25 | 4.25 | -0.14 (-3.19%) | 24,162,000 |
7 May 2024 | HKD | 4.47 | 4.47 | 4.36 | 4.39 | 4.39 | -0.08 (-1.79%) | 22,763,400 |
6 May 2024 | HKD | 4.38 | 4.48 | 4.38 | 4.47 | 4.47 | +0.03 (+0.68%) | 19,406,930 |
3 May 2024 | HKD | 4.33 | 4.51 | 4.24 | 4.44 | 4.44 | +0.11 (+2.54%) | 12,461,000 |
2 May 2024 | HKD | 4.28 | 4.36 | 4.21 | 4.33 | 4.33 | +0.03 (+0.70%) | 5,365,075 |
30 Apr 2024 | HKD | 4.26 | 4.39 | 4.25 | 4.3 | 4.3 | +0.04 (+0.94%) | 17,515,238 |
29 Apr 2024 | HKD | 4.32 | 4.38 | 4.25 | 4.26 | 4.26 | -0.07 (-1.62%) | 17,947,000 |
26 Apr 2024 | HKD | 4.23 | 4.36 | 4.23 | 4.33 | 4.33 | +0.12 (+2.85%) | 17,135,738 |
25 Apr 2024 | HKD | 4.3 | 4.31 | 4.19 | 4.21 | 4.21 | -0.09 (-2.09%) | 16,365,113 |
24 Apr 2024 | HKD | 4.31 | 4.34 | 4.25 | 4.3 | 4.3 | +0.01 (+0.23%) | 22,569,505 |
23 Apr 2024 | HKD | 4.15 | 4.32 | 4.15 | 4.29 | 4.29 | +0.13 (+3.13%) | 19,334,600 |
22 Apr 2024 | HKD | 4.11 | 4.21 | 4.05 | 4.16 | 4.16 | +0.05 (+1.22%) | 17,205,121 |
19 Apr 2024 | HKD | 4.11 | 4.15 | 3.99 | 4.11 | 4.11 | -0.01 (-0.24%) | 17,744,403 |
18 Apr 2024 | HKD | 4.13 | 4.16 | 4.07 | 4.12 | 4.12 | 0.0 (0.0%) | 20,806,103 |
17 Apr 2024 | HKD | 4.01 | 4.16 | 4.01 | 4.12 | 4.12 | +0.12 (+3%) | 23,131,500 |
16 Apr 2024 | HKD | 4.09 | 4.14 | 3.98 | 4 | 4 | -0.09 (-2.20%) | 21,874,815 |
15 Apr 2024 | HKD | 4 | 4.16 | 3.99 | 4.09 | 4.09 | +0.05 (+1.24%) | 21,490,405 |
12 Apr 2024 | HKD | 4.05 | 4.14 | 4.03 | 4.04 | 4.04 | -0.05 (-1.22%) | 20,508,226 |
11 Apr 2024 | HKD | 4.07 | 4.12 | 4.05 | 4.09 | 4.09 | -0.02 (-0.49%) | 20,167,792 |
10 Apr 2024 | HKD | 3.95 | 4.15 | 3.9 | 4.11 | 4.11 | +0.16 (+4.05%) | 33,187,161 |
9 Apr 2024 | HKD | 3.84 | 3.99 | 3.84 | 3.95 | 3.95 | +0.11 (+2.86%) | 16,269,804 |