Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | HKD | 3.76 | 3.83 | 3.73 | 3.81 | 3.81 | +0.05 (+1.33%) | 3,379,103 |
27 Mar 2024 | HKD | 3.85 | 3.85 | 3.75 | 3.76 | 3.76 | -0.08 (-2.08%) | 5,805,778 |
26 Mar 2024 | HKD | 3.92 | 3.96 | 3.7 | 3.84 | 3.84 | -0.08 (-2.04%) | 7,332,312 |
25 Mar 2024 | HKD | 4.12 | 4.12 | 3.91 | 3.92 | 3.92 | -0.35 (-8.20%) | 8,216,846 |
22 Mar 2024 | HKD | 4.35 | 4.35 | 4.26 | 4.27 | 4.27 | -0.06 (-1.39%) | 3,979,000 |
21 Mar 2024 | HKD | 4.3 | 4.34 | 4.3 | 4.33 | 4.33 | +0.04 (+0.93%) | 3,184,931 |
20 Mar 2024 | HKD | 4.28 | 4.3 | 4.26 | 4.29 | 4.29 | +0.03 (+0.70%) | 1,239,000 |
19 Mar 2024 | HKD | 4.29 | 4.31 | 4.26 | 4.26 | 4.26 | -0.04 (-0.93%) | 1,492,747 |
18 Mar 2024 | HKD | 4.3 | 4.33 | 4.27 | 4.3 | 4.3 | 0.0 (0.0%) | 1,424,572 |
15 Mar 2024 | HKD | 4.31 | 4.33 | 4.28 | 4.3 | 4.3 | -0.01 (-0.23%) | 3,459,809 |
14 Mar 2024 | HKD | 4.38 | 4.41 | 4.31 | 4.31 | 4.31 | -0.07 (-1.60%) | 3,177,341 |
13 Mar 2024 | HKD | 4.41 | 4.42 | 4.37 | 4.38 | 4.38 | 0.0 (0.0%) | 1,758,344 |
12 Mar 2024 | HKD | 4.3 | 4.38 | 4.3 | 4.38 | 4.38 | +0.08 (+1.86%) | 2,445,000 |
11 Mar 2024 | HKD | 4.37 | 4.37 | 4.28 | 4.3 | 4.3 | -0.06 (-1.38%) | 2,959,648 |
8 Mar 2024 | HKD | 4.39 | 4.39 | 4.33 | 4.36 | 4.36 | -0.01 (-0.23%) | 2,903,247 |
7 Mar 2024 | HKD | 4.24 | 4.46 | 4.22 | 4.37 | 4.37 | +0.13 (+3.07%) | 3,942,451 |
6 Mar 2024 | HKD | 4.37 | 4.44 | 4.21 | 4.24 | 4.24 | -0.21 (-4.72%) | 8,996,000 |
5 Mar 2024 | HKD | 4.5 | 4.52 | 4.44 | 4.45 | 4.45 | -0.07 (-1.55%) | 2,333,004 |
4 Mar 2024 | HKD | 4.47 | 4.52 | 4.46 | 4.52 | 4.52 | +0.05 (+1.12%) | 1,978,590 |
1 Mar 2024 | HKD | 4.51 | 4.51 | 4.45 | 4.47 | 4.47 | -0.04 (-0.89%) | 2,644,000 |
29 Feb 2024 | HKD | 4.53 | 4.55 | 4.49 | 4.51 | 4.51 | -0.02 (-0.44%) | 2,049,000 |
28 Feb 2024 | HKD | 4.49 | 4.63 | 4.49 | 4.53 | 4.53 | +0.04 (+0.89%) | 3,171,000 |
27 Feb 2024 | HKD | 4.52 | 4.52 | 4.45 | 4.49 | 4.49 | -0.02 (-0.44%) | 2,315,053 |
26 Feb 2024 | HKD | 4.52 | 4.56 | 4.5 | 4.51 | 4.51 | 0.0 (0.0%) | 1,108,000 |
23 Feb 2024 | HKD | 4.53 | 4.53 | 4.5 | 4.51 | 4.51 | -0.01 (-0.22%) | 1,073,251 |
22 Feb 2024 | HKD | 4.5 | 4.53 | 4.5 | 4.52 | 4.52 | -0.01 (-0.22%) | 1,085,291 |
21 Feb 2024 | HKD | 4.5 | 4.55 | 4.48 | 4.53 | 4.53 | +0.02 (+0.44%) | 2,279,803 |
20 Feb 2024 | HKD | 4.55 | 4.57 | 4.5 | 4.51 | 4.51 | -0.03 (-0.66%) | 891,000 |
19 Feb 2024 | HKD | 4.5 | 4.58 | 4.5 | 4.54 | 4.54 | +0.05 (+1.11%) | 1,483,000 |
16 Feb 2024 | HKD | 4.44 | 4.51 | 4.43 | 4.49 | 4.49 | +0.07 (+1.58%) | 1,402,550 |