Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | HKD | 11.4 | 11.56 | 10.72 | 11 | 11 | -0.4 (-3.51%) | 3,681,000 |
17 May 2024 | HKD | 11.84 | 11.9 | 10.5 | 11.4 | 11.4 | -0.38 (-3.23%) | 3,764,000 |
16 May 2024 | HKD | 11.1 | 12 | 11.08 | 11.78 | 11.78 | +0.78 (+7.09%) | 5,569,500 |
14 May 2024 | HKD | 10.58 | 11.4 | 10.58 | 11 | 11 | +0.42 (+3.97%) | 5,265,500 |
13 May 2024 | HKD | 10.58 | 10.84 | 10.3 | 10.58 | 10.58 | +0.18 (+1.73%) | 5,480,000 |
10 May 2024 | HKD | 10.56 | 10.6 | 10.38 | 10.4 | 10.4 | -0.1 (-0.95%) | 870,000 |
9 May 2024 | HKD | 10.34 | 10.56 | 10.26 | 10.5 | 10.5 | +0.16 (+1.55%) | 2,404,500 |
8 May 2024 | HKD | 10.38 | 10.66 | 10.26 | 10.34 | 10.34 | -0.04 (-0.39%) | 3,216,000 |
7 May 2024 | HKD | 10.1 | 10.46 | 10 | 10.38 | 10.38 | +0.2 (+1.96%) | 3,936,500 |
6 May 2024 | HKD | 9.49 | 10.5 | 9.47 | 10.18 | 10.18 | +0.69 (+7.27%) | 2,705,500 |
3 May 2024 | HKD | 9.43 | 9.55 | 9.31 | 9.49 | 9.49 | +0.06 (+0.64%) | 1,571,500 |
2 May 2024 | HKD | 9.41 | 9.55 | 9.25 | 9.43 | 9.43 | +0.02 (+0.21%) | 1,461,000 |
30 Apr 2024 | HKD | 9.25 | 9.49 | 9.2 | 9.41 | 9.41 | +0.06 (+0.64%) | 4,965,500 |
29 Apr 2024 | HKD | 9.34 | 9.51 | 9.19 | 9.35 | 9.35 | +0.01 (+0.11%) | 3,499,500 |
26 Apr 2024 | HKD | 9.21 | 9.5 | 9.1 | 9.34 | 9.34 | +0.13 (+1.41%) | 3,545,000 |
25 Apr 2024 | HKD | 9.7 | 9.8 | 9.1 | 9.21 | 9.21 | -0.59 (-6.02%) | 4,455,000 |
24 Apr 2024 | HKD | 9.96 | 10 | 9.6 | 9.8 | 9.8 | -0.09 (-0.91%) | 7,686,000 |
23 Apr 2024 | HKD | 10 | 10.1 | 9.75 | 9.89 | 9.89 | -0.01 (-0.10%) | 3,780,000 |
22 Apr 2024 | HKD | 9.63 | 10.1 | 9.63 | 9.9 | 9.9 | +0.3 (+3.13%) | 2,838,500 |
19 Apr 2024 | HKD | 9.38 | 9.8 | 9.06 | 9.6 | 9.6 | +0.25 (+2.67%) | 6,258,000 |
18 Apr 2024 | HKD | 8.66 | 9.42 | 8.55 | 9.35 | 9.35 | +0.62 (+7.10%) | 6,182,000 |
17 Apr 2024 | HKD | 8.35 | 9.11 | 8.3 | 8.73 | 8.73 | +0.37 (+4.43%) | 3,430,000 |
16 Apr 2024 | HKD | 8.53 | 8.76 | 7.99 | 8.36 | 8.36 | -0.13 (-1.53%) | 5,416,000 |
15 Apr 2024 | HKD | 8.69 | 8.69 | 8.42 | 8.49 | 8.49 | -0.2 (-2.30%) | 2,074,500 |
12 Apr 2024 | HKD | 8.71 | 8.79 | 8.46 | 8.69 | 8.69 | +0.08 (+0.93%) | 1,682,500 |
11 Apr 2024 | HKD | 9.05 | 9.2 | 8.54 | 8.61 | 8.61 | -0.5 (-5.49%) | 12,084,500 |
10 Apr 2024 | HKD | 9.15 | 9.25 | 8.95 | 9.11 | 9.11 | -0.05 (-0.55%) | 1,202,000 |
9 Apr 2024 | HKD | 9.3 | 9.44 | 9.14 | 9.16 | 9.16 | -0.08 (-0.87%) | 1,317,500 |
8 Apr 2024 | HKD | 9.48 | 9.48 | 9.22 | 9.24 | 9.24 | -0.16 (-1.70%) | 1,100,000 |
5 Apr 2024 | HKD | 9.38 | 9.44 | 9.23 | 9.4 | 9.4 | +0.02 (+0.21%) | 1,390,500 |