Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | HKD | 2.14 | 2.14 | 2.06 | 2.08 | 2.08 | -0.06 (-2.80%) | 6,122,000 |
14 May 2024 | HKD | 2.13 | 2.14 | 2.09 | 2.14 | 2.14 | +0.01 (+0.47%) | 2,744,000 |
13 May 2024 | HKD | 2.07 | 2.14 | 2.05 | 2.13 | 2.13 | +0.06 (+2.90%) | 3,501,645 |
10 May 2024 | HKD | 2.05 | 2.07 | 2.02 | 2.07 | 2.07 | +0.02 (+0.98%) | 3,184,000 |
9 May 2024 | HKD | 2 | 2.05 | 2 | 2.05 | 2.05 | +0.03 (+1.49%) | 1,772,000 |
8 May 2024 | HKD | 2.05 | 2.05 | 2 | 2.02 | 2.02 | -0.03 (-1.46%) | 2,458,000 |
7 May 2024 | HKD | 2.05 | 2.06 | 2.02 | 2.05 | 2.05 | -0.01 (-0.49%) | 2,056,000 |
6 May 2024 | HKD | 2.06 | 2.06 | 2.02 | 2.06 | 2.06 | 0.0 (0.0%) | 1,964,000 |
3 May 2024 | HKD | 2.02 | 2.07 | 2.01 | 2.06 | 2.06 | +0.06 (+3%) | 3,034,574 |
2 May 2024 | HKD | 2.01 | 2.03 | 2 | 2 | 2 | 0.0 (0.0%) | 3,176,000 |
30 Apr 2024 | HKD | 2.01 | 2.04 | 2 | 2 | 2 | -0.02 (-0.99%) | 1,962,000 |
29 Apr 2024 | HKD | 1.99 | 2.03 | 1.98 | 2.02 | 2.02 | +0.04 (+2.02%) | 3,243,500 |
26 Apr 2024 | HKD | 1.99 | 2 | 1.97 | 1.98 | 1.98 | -0.01 (-0.50%) | 2,436,000 |
25 Apr 2024 | HKD | 1.97 | 2.03 | 1.95 | 1.99 | 1.99 | +0.04 (+2.05%) | 3,745,500 |
24 Apr 2024 | HKD | 1.97 | 2 | 1.94 | 1.95 | 1.95 | -0.02 (-1.02%) | 4,143,000 |
23 Apr 2024 | HKD | 1.89 | 2.01 | 1.88 | 1.97 | 1.97 | +0.18 (+10.06%) | 16,024,000 |
22 Apr 2024 | HKD | 1.81 | 1.84 | 1.78 | 1.79 | 1.79 | -0.02 (-1.10%) | 3,990,000 |
19 Apr 2024 | HKD | 1.89 | 1.89 | 1.8 | 1.81 | 1.81 | -0.09 (-4.74%) | 7,151,720 |
18 Apr 2024 | HKD | 1.91 | 1.91 | 1.9 | 1.9 | 1.9 | -0.01 (-0.52%) | 2,229,380 |
17 Apr 2024 | HKD | 1.92 | 1.93 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 1,926,604 |
16 Apr 2024 | HKD | 1.97 | 1.97 | 1.9 | 1.92 | 1.92 | -0.04 (-2.04%) | 5,202,000 |
15 Apr 2024 | HKD | 2 | 2.01 | 1.95 | 1.96 | 1.96 | -0.04 (-2%) | 3,692,000 |
12 Apr 2024 | HKD | 2.05 | 2.05 | 2 | 2 | 2 | -0.05 (-2.44%) | 1,970,000 |
11 Apr 2024 | HKD | 2.01 | 2.05 | 2 | 2.05 | 2.05 | +0.03 (+1.49%) | 2,062,000 |
10 Apr 2024 | HKD | 2 | 2.04 | 2 | 2.02 | 2.02 | 0.0 (0.0%) | 2,359,226 |
9 Apr 2024 | HKD | 2.01 | 2.02 | 2 | 2.02 | 2.02 | +0.02 (+1%) | 3,542,000 |
8 Apr 2024 | HKD | 2.05 | 2.08 | 1.99 | 2 | 2 | -0.05 (-2.44%) | 5,060,781 |
5 Apr 2024 | HKD | 2.12 | 2.16 | 2 | 2.05 | 2.05 | -0.04 (-1.91%) | 5,764,000 |
3 Apr 2024 | HKD | 2.1 | 2.1 | 2.06 | 2.09 | 2.09 | -0.02 (-0.95%) | 1,226,000 |
2 Apr 2024 | HKD | 2.06 | 2.11 | 2.06 | 2.11 | 2.11 | +0.05 (+2.43%) | 1,266,000 |