Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | HKD | 4.66 | 4.66 | 4.32 | 4.33 | 4.33 | -0.26 (-5.66%) | 2,593,400 |
7 May 2024 | HKD | 4.77 | 4.79 | 4.58 | 4.59 | 4.59 | -0.12 (-2.55%) | 2,335,000 |
6 May 2024 | HKD | 4.53 | 4.77 | 4.4 | 4.71 | 4.71 | +0.2 (+4.43%) | 4,823,300 |
3 May 2024 | HKD | 4.58 | 4.85 | 4.38 | 4.51 | 4.51 | -0.05 (-1.10%) | 450,600 |
2 May 2024 | HKD | 4.3 | 4.66 | 4.1 | 4.56 | 4.56 | +0.25 (+5.80%) | 1,044,400 |
30 Apr 2024 | HKD | 4.58 | 4.6 | 4.25 | 4.31 | 4.31 | -0.06 (-1.37%) | 5,055,300 |
29 Apr 2024 | HKD | 4.25 | 4.49 | 4.17 | 4.37 | 4.37 | +0.16 (+3.80%) | 6,290,100 |
26 Apr 2024 | HKD | 4.08 | 4.25 | 3.98 | 4.21 | 4.21 | +0.23 (+5.78%) | 6,865,000 |
25 Apr 2024 | HKD | 3.88 | 4.15 | 3.77 | 3.98 | 3.98 | +0.15 (+3.92%) | 6,193,100 |
24 Apr 2024 | HKD | 3.79 | 3.91 | 3.7 | 3.83 | 3.83 | +0.12 (+3.23%) | 4,925,200 |
23 Apr 2024 | HKD | 3.82 | 3.84 | 3.64 | 3.71 | 3.71 | -0.06 (-1.59%) | 3,400,700 |
22 Apr 2024 | HKD | 3.92 | 4.07 | 3.73 | 3.77 | 3.77 | -0.13 (-3.33%) | 4,372,200 |
19 Apr 2024 | HKD | 4.2 | 4.2 | 3.9 | 3.9 | 3.9 | -0.27 (-6.47%) | 3,652,000 |
18 Apr 2024 | HKD | 4.48 | 4.61 | 4.15 | 4.17 | 4.17 | -0.25 (-5.66%) | 3,822,400 |
17 Apr 2024 | HKD | 4.47 | 4.75 | 4.36 | 4.42 | 4.42 | -0.05 (-1.12%) | 4,396,400 |
16 Apr 2024 | HKD | 4.32 | 4.84 | 4.13 | 4.47 | 4.47 | +0.16 (+3.71%) | 9,925,600 |
15 Apr 2024 | HKD | 4.24 | 4.66 | 4.03 | 4.31 | 4.31 | +0.1 (+2.38%) | 9,388,900 |
12 Apr 2024 | HKD | 4.61 | 4.69 | 4.04 | 4.21 | 4.21 | -0.41 (-8.87%) | 9,895,600 |
11 Apr 2024 | HKD | 5.19 | 5.5 | 4.55 | 4.62 | 4.62 | -0.5 (-9.77%) | 9,882,300 |
10 Apr 2024 | HKD | 5.93 | 5.93 | 5.12 | 5.12 | 5.12 | -0.74 (-12.63%) | 6,138,800 |
9 Apr 2024 | HKD | 6.47 | 6.47 | 5.84 | 5.86 | 5.86 | -0.35 (-5.64%) | 6,066,700 |
8 Apr 2024 | HKD | 6.97 | 7.04 | 6.2 | 6.21 | 6.21 | -0.63 (-9.21%) | 4,270,400 |
5 Apr 2024 | HKD | 7.08 | 7.08 | 6.73 | 6.84 | 6.84 | -0.21 (-2.98%) | 71,400 |
3 Apr 2024 | HKD | 7.39 | 7.43 | 7.05 | 7.05 | 7.05 | -0.24 (-3.29%) | 804,800 |
2 Apr 2024 | HKD | 7.35 | 7.57 | 7.18 | 7.29 | 7.29 | -0.03 (-0.41%) | 1,561,500 |
28 Mar 2024 | HKD | 7.65 | 7.66 | 7.25 | 7.32 | 7.32 | -0.33 (-4.31%) | 2,246,700 |
27 Mar 2024 | HKD | 8.09 | 8.32 | 7.6 | 7.65 | 7.65 | -0.41 (-5.09%) | 4,173,600 |
26 Mar 2024 | HKD | 6.95 | 8.47 | 6.95 | 8.06 | 8.06 | +1.12 (+16.14%) | 10,986,900 |
25 Mar 2024 | HKD | 7.06 | 7.14 | 6.9 | 6.94 | 6.94 | -0.16 (-2.25%) | 1,015,300 |
22 Mar 2024 | HKD | 7.07 | 7.55 | 7.05 | 7.1 | 7.1 | +0.05 (+0.71%) | 4,754,900 |