Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | HKD | 3.45 | 3.45 | 3.25 | 3.3 | 3.3 | -0.08 (-2.37%) | 2,117,725 |
7 May 2024 | HKD | 3.45 | 3.47 | 3.36 | 3.38 | 3.38 | -0.06 (-1.74%) | 2,267,000 |
6 May 2024 | HKD | 3.52 | 3.52 | 3.38 | 3.44 | 3.44 | -0.02 (-0.58%) | 3,483,000 |
3 May 2024 | HKD | 3.48 | 3.55 | 3.44 | 3.46 | 3.46 | +0.02 (+0.58%) | 3,064,300 |
2 May 2024 | HKD | 3.29 | 3.46 | 3.28 | 3.44 | 3.44 | +0.16 (+4.88%) | 3,890,000 |
30 Apr 2024 | HKD | 3.26 | 3.34 | 3.24 | 3.28 | 3.28 | +0.02 (+0.61%) | 2,533,934 |
29 Apr 2024 | HKD | 3.2 | 3.32 | 3.15 | 3.26 | 3.26 | +0.06 (+1.88%) | 2,745,000 |
26 Apr 2024 | HKD | 3.13 | 3.22 | 3.13 | 3.2 | 3.2 | +0.07 (+2.24%) | 2,362,000 |
25 Apr 2024 | HKD | 3.16 | 3.16 | 3.08 | 3.13 | 3.13 | -0.03 (-0.95%) | 1,374,000 |
24 Apr 2024 | HKD | 3.15 | 3.19 | 3.08 | 3.16 | 3.16 | +0.11 (+3.61%) | 1,466,000 |
23 Apr 2024 | HKD | 3.11 | 3.11 | 2.98 | 3.05 | 3.05 | -0.05 (-1.61%) | 1,800,000 |
22 Apr 2024 | HKD | 2.93 | 3.1 | 2.93 | 3.1 | 3.1 | +0.18 (+6.16%) | 1,673,242 |
19 Apr 2024 | HKD | 2.98 | 2.98 | 2.88 | 2.92 | 2.92 | -0.09 (-2.99%) | 1,481,000 |
18 Apr 2024 | HKD | 3 | 3.05 | 2.99 | 3.01 | 3.01 | +0.01 (+0.33%) | 934,000 |
17 Apr 2024 | HKD | 2.99 | 3.08 | 2.96 | 3 | 3 | +0.03 (+1.01%) | 1,132,000 |
16 Apr 2024 | HKD | 2.96 | 3.01 | 2.95 | 2.97 | 2.97 | -0.03 (-1%) | 1,805,000 |
15 Apr 2024 | HKD | 3.1 | 3.1 | 2.99 | 3 | 3 | -0.12 (-3.85%) | 2,644,285 |
12 Apr 2024 | HKD | 3.16 | 3.19 | 3.12 | 3.12 | 3.12 | -0.05 (-1.58%) | 1,951,000 |
11 Apr 2024 | HKD | 3.27 | 3.27 | 3.15 | 3.17 | 3.17 | -0.1 (-3.06%) | 2,945,000 |
10 Apr 2024 | HKD | 3.34 | 3.37 | 3.25 | 3.27 | 3.27 | -0.01 (-0.30%) | 1,958,770 |
9 Apr 2024 | HKD | 3.25 | 3.38 | 3.24 | 3.28 | 3.28 | +0.07 (+2.18%) | 1,405,000 |
8 Apr 2024 | HKD | 3.3 | 3.3 | 3.21 | 3.21 | 3.21 | -0.09 (-2.73%) | 2,579,168 |
5 Apr 2024 | HKD | 3.38 | 3.38 | 3.23 | 3.3 | 3.3 | -0.04 (-1.20%) | 2,196,000 |
3 Apr 2024 | HKD | 3.35 | 3.41 | 3.29 | 3.34 | 3.34 | -0.01 (-0.30%) | 2,575,000 |
2 Apr 2024 | HKD | 3.3 | 3.44 | 3.29 | 3.35 | 3.35 | +0.05 (+1.52%) | 3,774,217 |
28 Mar 2024 | HKD | 3.62 | 3.65 | 3.11 | 3.3 | 3.3 | -0.27 (-7.56%) | 8,177,383 |
27 Mar 2024 | HKD | 3.57 | 3.68 | 3.55 | 3.57 | 3.57 | 0.0 (0.0%) | 1,470,500 |
26 Mar 2024 | HKD | 3.5 | 3.6 | 3.47 | 3.57 | 3.57 | +0.08 (+2.29%) | 1,926,584 |
25 Mar 2024 | HKD | 3.64 | 3.64 | 3.49 | 3.49 | 3.49 | -0.11 (-3.06%) | 2,657,000 |
22 Mar 2024 | HKD | 3.68 | 3.68 | 3.56 | 3.6 | 3.6 | -0.09 (-2.44%) | 1,863,000 |