Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | HKD | 4.08 | 4.17 | 4.08 | 4.14 | 4.14 | +0.07 (+1.72%) | 8,854,368 |
15 Mar 2024 | HKD | 4.12 | 4.15 | 4.06 | 4.07 | 4.07 | -0.06 (-1.45%) | 13,383,170 |
14 Mar 2024 | HKD | 4.16 | 4.26 | 4.09 | 4.13 | 4.13 | 0.0 (0.0%) | 24,789,063 |
13 Mar 2024 | HKD | 4.19 | 4.2 | 4.11 | 4.13 | 4.13 | -0.06 (-1.43%) | 20,673,666 |
12 Mar 2024 | HKD | 4.04 | 4.23 | 4.02 | 4.19 | 4.19 | +0.15 (+3.71%) | 30,535,340 |
11 Mar 2024 | HKD | 3.96 | 4.05 | 3.94 | 4.04 | 4.04 | +0.1 (+2.54%) | 17,504,218 |
8 Mar 2024 | HKD | 3.94 | 4 | 3.91 | 3.94 | 3.94 | 0.0 (0.0%) | 10,046,000 |
7 Mar 2024 | HKD | 3.97 | 4.02 | 3.9 | 3.94 | 3.94 | -0.02 (-0.51%) | 9,603,754 |
6 Mar 2024 | HKD | 3.99 | 3.99 | 3.89 | 3.96 | 3.96 | -0.01 (-0.25%) | 13,580,774 |
5 Mar 2024 | HKD | 4.05 | 4.07 | 3.92 | 3.97 | 3.97 | -0.11 (-2.70%) | 25,256,688 |
4 Mar 2024 | HKD | 4.18 | 4.18 | 4.03 | 4.08 | 4.08 | -0.08 (-1.92%) | 16,303,783 |
1 Mar 2024 | HKD | 4.2 | 4.22 | 4.08 | 4.16 | 4.16 | -0.04 (-0.95%) | 15,600,370 |
29 Feb 2024 | HKD | 4.23 | 4.26 | 4.17 | 4.2 | 4.2 | -0.02 (-0.47%) | 13,629,741 |
28 Feb 2024 | HKD | 4.3 | 4.34 | 4.21 | 4.22 | 4.22 | -0.07 (-1.63%) | 9,352,000 |
27 Feb 2024 | HKD | 4.27 | 4.3 | 4.21 | 4.29 | 4.29 | +0.03 (+0.70%) | 28,653,707 |
26 Feb 2024 | HKD | 4.29 | 4.31 | 4.23 | 4.26 | 4.26 | -0.03 (-0.70%) | 9,328,850 |
23 Feb 2024 | HKD | 4.39 | 4.39 | 4.26 | 4.29 | 4.29 | -0.1 (-2.28%) | 18,872,000 |
22 Feb 2024 | HKD | 4.38 | 4.4 | 4.32 | 4.39 | 4.39 | +0.01 (+0.23%) | 14,308,000 |
21 Feb 2024 | HKD | 4.3 | 4.48 | 4.22 | 4.38 | 4.38 | +0.08 (+1.86%) | 20,078,892 |
20 Feb 2024 | HKD | 4.28 | 4.38 | 4.22 | 4.3 | 4.3 | +0.02 (+0.47%) | 12,089,804 |
19 Feb 2024 | HKD | 4.29 | 4.36 | 4.22 | 4.28 | 4.28 | -0.01 (-0.23%) | 15,786,978 |
16 Feb 2024 | HKD | 4.15 | 4.29 | 4.09 | 4.29 | 4.29 | +0.18 (+4.38%) | 12,362,116 |
15 Feb 2024 | HKD | 4.13 | 4.25 | 4.04 | 4.11 | 4.11 | -0.08 (-1.91%) | 8,103,931 |
14 Feb 2024 | HKD | 4.25 | 4.3 | 4.1 | 4.19 | 4.19 | -0.08 (-1.87%) | 4,984,603 |
9 Feb 2024 | HKD | 4.33 | 4.33 | 4.18 | 4.27 | 4.27 | -0.06 (-1.39%) | 1,748,110 |
8 Feb 2024 | HKD | 4.27 | 4.39 | 4.22 | 4.33 | 4.33 | +0.06 (+1.41%) | 13,657,480 |
7 Feb 2024 | HKD | 4.28 | 4.41 | 4.24 | 4.27 | 4.27 | -0.01 (-0.23%) | 20,400,283 |
6 Feb 2024 | HKD | 4.13 | 4.32 | 4.11 | 4.28 | 4.28 | +0.15 (+3.63%) | 21,270,450 |
5 Feb 2024 | HKD | 4.23 | 4.23 | 4.07 | 4.13 | 4.13 | -0.12 (-2.82%) | 15,700,000 |
2 Feb 2024 | HKD | 4.36 | 4.38 | 4.2 | 4.25 | 4.25 | -0.03 (-0.70%) | 9,291,202 |