Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | HKD | 4.99 | 5.12 | 4.99 | 5.09 | 5.09 | +0.11 (+2.21%) | 748,000 |
2 Apr 2024 | HKD | 4.9 | 5.04 | 4.9 | 4.98 | 4.98 | +0.08 (+1.63%) | 1,187,422 |
28 Mar 2024 | HKD | 4.98 | 4.98 | 4.88 | 4.9 | 4.9 | -0.07 (-1.41%) | 539,404 |
27 Mar 2024 | HKD | 4.92 | 5.03 | 4.88 | 4.97 | 4.97 | +0.06 (+1.22%) | 1,210,000 |
26 Mar 2024 | HKD | 4.89 | 4.95 | 4.76 | 4.91 | 4.91 | +0.1 (+2.08%) | 664,000 |
25 Mar 2024 | HKD | 5.2 | 5.3 | 4.81 | 4.81 | 4.81 | -0.36 (-6.96%) | 3,058,000 |
22 Mar 2024 | HKD | 5.22 | 5.23 | 5.1 | 5.17 | 5.17 | -0.04 (-0.77%) | 576,000 |
21 Mar 2024 | HKD | 5.25 | 5.3 | 5.12 | 5.21 | 5.21 | +0.09 (+1.76%) | 809,718 |
20 Mar 2024 | HKD | 5.14 | 5.24 | 5.11 | 5.12 | 5.12 | +0.03 (+0.59%) | 1,396,000 |
19 Mar 2024 | HKD | 5 | 5.17 | 4.98 | 5.09 | 5.09 | +0.04 (+0.79%) | 665,464 |
18 Mar 2024 | HKD | 4.93 | 5.05 | 4.91 | 5.05 | 5.05 | +0.14 (+2.85%) | 1,769,762 |
15 Mar 2024 | HKD | 4.92 | 4.96 | 4.9 | 4.91 | 4.91 | -0.04 (-0.81%) | 1,118,000 |
14 Mar 2024 | HKD | 4.96 | 5.03 | 4.94 | 4.95 | 4.95 | -0.07 (-1.39%) | 264,158 |
13 Mar 2024 | HKD | 5.04 | 5.05 | 4.98 | 5.02 | 5.02 | -0.08 (-1.57%) | 511,800 |
12 Mar 2024 | HKD | 4.96 | 5.1 | 4.95 | 5.1 | 5.1 | +0.17 (+3.45%) | 757,349 |
11 Mar 2024 | HKD | 4.93 | 4.98 | 4.87 | 4.93 | 4.93 | +0.01 (+0.20%) | 212,000 |
8 Mar 2024 | HKD | 4.99 | 4.99 | 4.92 | 4.92 | 4.92 | -0.04 (-0.81%) | 224,000 |
7 Mar 2024 | HKD | 4.95 | 5 | 4.94 | 4.96 | 4.96 | +0.08 (+1.64%) | 260,000 |
6 Mar 2024 | HKD | 4.88 | 4.93 | 4.85 | 4.88 | 4.88 | +0.06 (+1.24%) | 560,102 |
5 Mar 2024 | HKD | 4.84 | 4.95 | 4.8 | 4.82 | 4.82 | -0.13 (-2.63%) | 871,681 |
4 Mar 2024 | HKD | 5.02 | 5.04 | 4.85 | 4.95 | 4.95 | -0.07 (-1.39%) | 988,919 |
1 Mar 2024 | HKD | 5.1 | 5.1 | 5 | 5.02 | 5.02 | -0.07 (-1.38%) | 594,512 |
29 Feb 2024 | HKD | 5.32 | 5.32 | 5.09 | 5.09 | 5.09 | -0.12 (-2.30%) | 1,338,594 |
28 Feb 2024 | HKD | 5.26 | 5.33 | 5.16 | 5.21 | 5.21 | -0.02 (-0.38%) | 850,000 |
27 Feb 2024 | HKD | 5.26 | 5.26 | 5.1 | 5.23 | 5.23 | +0.04 (+0.77%) | 860,109 |
26 Feb 2024 | HKD | 5.3 | 5.3 | 5.01 | 5.19 | 5.19 | +0.13 (+2.57%) | 730,000 |
23 Feb 2024 | HKD | 5.3 | 5.3 | 5.04 | 5.06 | 5.06 | -0.18 (-3.44%) | 831,774 |
22 Feb 2024 | HKD | 5 | 5.24 | 4.94 | 5.24 | 5.24 | +0.23 (+4.59%) | 1,396,000 |
21 Feb 2024 | HKD | 4.97 | 5.09 | 4.96 | 5.01 | 5.01 | +0.04 (+0.80%) | 1,656,059 |
20 Feb 2024 | HKD | 4.92 | 5 | 4.91 | 4.97 | 4.97 | -0.02 (-0.40%) | 192,000 |