Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | HKD | 4.19 | 4.42 | 4.15 | 4.41 | 4.41 | +0.26 (+6.27%) | 59,790,170 |
17 May 2024 | HKD | 4.07 | 4.18 | 4.06 | 4.15 | 4.15 | +0.11 (+2.72%) | 30,984,599 |
16 May 2024 | HKD | 4.07 | 4.12 | 4 | 4.04 | 4.04 | -0.01 (-0.25%) | 22,703,300 |
14 May 2024 | HKD | 4.14 | 4.14 | 4.03 | 4.05 | 4.05 | -0.07 (-1.70%) | 12,470,426 |
13 May 2024 | HKD | 4.08 | 4.12 | 3.95 | 4.12 | 4.12 | +0.06 (+1.48%) | 20,160,670 |
10 May 2024 | HKD | 4.02 | 4.1 | 3.99 | 4.06 | 4.06 | +0.05 (+1.25%) | 19,406,528 |
9 May 2024 | HKD | 3.89 | 4.01 | 3.86 | 4.01 | 4.01 | +0.12 (+3.08%) | 20,917,586 |
8 May 2024 | HKD | 3.92 | 3.97 | 3.86 | 3.89 | 3.89 | -0.05 (-1.27%) | 18,814,409 |
7 May 2024 | HKD | 4.03 | 4.04 | 3.91 | 3.94 | 3.94 | -0.09 (-2.23%) | 20,160,600 |
6 May 2024 | HKD | 3.99 | 4.04 | 3.96 | 4.03 | 4.03 | +0.04 (+1.00%) | 15,944,149 |
3 May 2024 | HKD | 4.08 | 4.1 | 3.95 | 3.99 | 3.99 | -0.05 (-1.24%) | 9,600,750 |
2 May 2024 | HKD | 3.94 | 4.05 | 3.86 | 4.04 | 4.04 | +0.1 (+2.54%) | 9,089,331 |
30 Apr 2024 | HKD | 3.98 | 4.02 | 3.89 | 3.94 | 3.94 | -0.03 (-0.76%) | 24,171,297 |
29 Apr 2024 | HKD | 3.99 | 4.01 | 3.73 | 3.97 | 3.97 | -0.17 (-4.11%) | 58,032,000 |
26 Apr 2024 | HKD | 4 | 4.16 | 3.9 | 4.14 | 4.14 | +0.13 (+3.24%) | 32,977,847 |
25 Apr 2024 | HKD | 3.89 | 4.03 | 3.84 | 4.01 | 4.01 | +0.12 (+3.08%) | 23,267,750 |
24 Apr 2024 | HKD | 3.77 | 3.9 | 3.75 | 3.89 | 3.89 | +0.13 (+3.46%) | 20,206,744 |
23 Apr 2024 | HKD | 3.8 | 3.82 | 3.71 | 3.76 | 3.76 | -0.05 (-1.31%) | 19,132,000 |
22 Apr 2024 | HKD | 3.73 | 3.91 | 3.73 | 3.81 | 3.81 | +0.08 (+2.14%) | 30,939,659 |
19 Apr 2024 | HKD | 3.8 | 3.82 | 3.63 | 3.73 | 3.73 | -0.1 (-2.61%) | 27,024,847 |
18 Apr 2024 | HKD | 3.61 | 3.87 | 3.61 | 3.83 | 3.83 | +0.19 (+5.22%) | 29,412,092 |
17 Apr 2024 | HKD | 3.56 | 3.65 | 3.56 | 3.64 | 3.64 | +0.06 (+1.68%) | 10,030,379 |
16 Apr 2024 | HKD | 3.72 | 3.73 | 3.58 | 3.58 | 3.58 | -0.15 (-4.02%) | 25,095,950 |
15 Apr 2024 | HKD | 3.72 | 3.79 | 3.72 | 3.73 | 3.73 | -0.03 (-0.80%) | 16,095,836 |
12 Apr 2024 | HKD | 3.89 | 3.92 | 3.74 | 3.76 | 3.76 | -0.18 (-4.57%) | 28,084,482 |
11 Apr 2024 | HKD | 3.9 | 3.98 | 3.87 | 3.94 | 3.94 | -0.01 (-0.25%) | 9,806,529 |
10 Apr 2024 | HKD | 3.95 | 3.99 | 3.92 | 3.95 | 3.95 | +0.02 (+0.51%) | 8,175,969 |
9 Apr 2024 | HKD | 3.85 | 3.96 | 3.85 | 3.93 | 3.93 | +0.07 (+1.81%) | 9,763,145 |
8 Apr 2024 | HKD | 3.75 | 3.89 | 3.74 | 3.86 | 3.86 | +0.1 (+2.66%) | 18,996,000 |
5 Apr 2024 | HKD | 3.84 | 3.85 | 3.69 | 3.76 | 3.76 | -0.08 (-2.08%) | 7,670,373 |