Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | HKD | 4.33 | 4.33 | 4.28 | 4.33 | 4.33 | 0.0 (0.0%) | 567,400 |
26 Mar 2024 | HKD | 4.33 | 4.33 | 4.3 | 4.33 | 4.33 | 0.0 (0.0%) | 572,800 |
25 Mar 2024 | HKD | 4.28 | 4.34 | 4.28 | 4.33 | 4.33 | -0.01 (-0.23%) | 624,000 |
22 Mar 2024 | HKD | 4.34 | 4.34 | 4.29 | 4.34 | 4.34 | 0.0 (0.0%) | 387,800 |
21 Mar 2024 | HKD | 4.35 | 4.35 | 4.3 | 4.34 | 4.34 | -0.01 (-0.23%) | 379,867 |
20 Mar 2024 | HKD | 4.44 | 4.44 | 4.32 | 4.35 | 4.35 | -0.06 (-1.36%) | 8,600 |
19 Mar 2024 | HKD | 4.33 | 4.42 | 4.32 | 4.41 | 4.41 | +0.08 (+1.85%) | 731,200 |
18 Mar 2024 | HKD | 4.35 | 4.36 | 4.3 | 4.33 | 4.33 | -0.02 (-0.46%) | 451,600 |
15 Mar 2024 | HKD | 4.35 | 4.36 | 4.33 | 4.35 | 4.35 | 0.0 (0.0%) | 425,400 |
14 Mar 2024 | HKD | 4.29 | 4.44 | 4.28 | 4.35 | 4.35 | +0.06 (+1.40%) | 775,400 |
13 Mar 2024 | HKD | 4.29 | 4.38 | 4.23 | 4.29 | 4.29 | 0.0 (0.0%) | 542,800 |
12 Mar 2024 | HKD | 4.29 | 4.29 | 4.21 | 4.29 | 4.29 | 0.0 (0.0%) | 510,600 |
11 Mar 2024 | HKD | 4.29 | 4.3 | 4.25 | 4.29 | 4.29 | 0.0 (0.0%) | 674,600 |
8 Mar 2024 | HKD | 4.33 | 4.4 | 4.29 | 4.29 | 4.29 | -0.04 (-0.92%) | 481,142 |
7 Mar 2024 | HKD | 4.25 | 4.39 | 4.25 | 4.33 | 4.33 | 0.0 (0.0%) | 525,467 |
6 Mar 2024 | HKD | 4.14 | 4.39 | 4.13 | 4.33 | 4.33 | +0.19 (+4.59%) | 456,892 |
5 Mar 2024 | HKD | 4.15 | 4.17 | 4.1 | 4.14 | 4.14 | 0.0 (0.0%) | 507,400 |
4 Mar 2024 | HKD | 4.15 | 4.24 | 4.12 | 4.14 | 4.14 | -0.01 (-0.24%) | 369,400 |
1 Mar 2024 | HKD | 4.15 | 4.19 | 4.12 | 4.15 | 4.15 | 0.0 (0.0%) | 514,200 |
29 Feb 2024 | HKD | 4.08 | 4.19 | 3.96 | 4.15 | 4.15 | +0.07 (+1.72%) | 418,600 |
28 Feb 2024 | HKD | 4.03 | 4.14 | 4.02 | 4.08 | 4.08 | -0.03 (-0.73%) | 410,200 |
27 Feb 2024 | HKD | 4.1 | 4.12 | 4.08 | 4.11 | 4.11 | -0.01 (-0.24%) | 341,249 |
26 Feb 2024 | HKD | 4.14 | 4.15 | 4.11 | 4.12 | 4.12 | -0.01 (-0.24%) | 509,800 |
23 Feb 2024 | HKD | 4.07 | 4.14 | 4.06 | 4.13 | 4.13 | +0.06 (+1.47%) | 191,200 |
22 Feb 2024 | HKD | 3.92 | 4.11 | 3.8 | 4.07 | 4.07 | +0.26 (+6.82%) | 605,400 |
21 Feb 2024 | HKD | 3.8 | 3.84 | 3.75 | 3.81 | 3.81 | 0.0 (0.0%) | 528,560 |
20 Feb 2024 | HKD | 3.91 | 3.91 | 3.81 | 3.81 | 3.81 | -0.1 (-2.56%) | 46,000 |
19 Feb 2024 | HKD | 3.91 | 4.02 | 3.87 | 3.91 | 3.91 | -0.1 (-2.49%) | 132,983 |
16 Feb 2024 | HKD | 3.91 | 4.01 | 3.84 | 4.01 | 4.01 | +0.02 (+0.50%) | 74,000 |
15 Feb 2024 | HKD | 4.09 | 4.09 | 3.91 | 3.99 | 3.99 | -0.16 (-3.86%) | 84,600 |