Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | HKD | 3.74 | 3.77 | 3.67 | 3.69 | 3.69 | +0.05 (+1.37%) | 1,310,000 |
20 Mar 2024 | HKD | 3.65 | 3.72 | 3.62 | 3.64 | 3.64 | -0.01 (-0.27%) | 893,000 |
19 Mar 2024 | HKD | 3.71 | 3.74 | 3.62 | 3.65 | 3.65 | -0.05 (-1.35%) | 1,193,000 |
18 Mar 2024 | HKD | 3.71 | 3.71 | 3.55 | 3.7 | 3.7 | +0.09 (+2.49%) | 1,520,000 |
15 Mar 2024 | HKD | 3.63 | 3.63 | 3.51 | 3.61 | 3.61 | -0.05 (-1.37%) | 3,159,000 |
14 Mar 2024 | HKD | 3.86 | 3.86 | 3.64 | 3.66 | 3.66 | -0.19 (-4.94%) | 4,412,000 |
13 Mar 2024 | HKD | 3.7 | 3.98 | 3.67 | 3.85 | 3.85 | +0.12 (+3.22%) | 3,963,398 |
12 Mar 2024 | HKD | 3.55 | 3.73 | 3.51 | 3.73 | 3.73 | +0.21 (+5.97%) | 4,134,000 |
11 Mar 2024 | HKD | 3.39 | 3.54 | 3.39 | 3.52 | 3.52 | +0.14 (+4.14%) | 1,938,757 |
8 Mar 2024 | HKD | 3.45 | 3.58 | 3.38 | 3.38 | 3.38 | -0.08 (-2.31%) | 3,770,116 |
7 Mar 2024 | HKD | 3.53 | 3.61 | 3.44 | 3.46 | 3.46 | -0.08 (-2.26%) | 2,250,484 |
6 Mar 2024 | HKD | 3.52 | 3.6 | 3.47 | 3.54 | 3.54 | -0.01 (-0.28%) | 1,989,000 |
5 Mar 2024 | HKD | 3.67 | 3.67 | 3.52 | 3.55 | 3.55 | -0.13 (-3.53%) | 2,446,237 |
4 Mar 2024 | HKD | 3.63 | 3.74 | 3.61 | 3.68 | 3.68 | +0.05 (+1.38%) | 1,626,770 |
1 Mar 2024 | HKD | 3.67 | 3.68 | 3.58 | 3.63 | 3.63 | -0.04 (-1.09%) | 2,184,557 |
29 Feb 2024 | HKD | 3.72 | 3.79 | 3.67 | 3.67 | 3.67 | +0.01 (+0.27%) | 2,993,230 |
28 Feb 2024 | HKD | 3.82 | 3.89 | 3.66 | 3.66 | 3.66 | -0.16 (-4.19%) | 3,742,230 |
27 Feb 2024 | HKD | 3.82 | 3.86 | 3.74 | 3.82 | 3.82 | 0.0 (0.0%) | 1,981,171 |
26 Feb 2024 | HKD | 4 | 4.03 | 3.82 | 3.82 | 3.82 | -0.19 (-4.74%) | 2,468,000 |
23 Feb 2024 | HKD | 3.99 | 4.12 | 3.96 | 4.01 | 4.01 | +0.01 (+0.25%) | 2,238,369 |
22 Feb 2024 | HKD | 3.84 | 4.03 | 3.68 | 4 | 4 | +0.14 (+3.63%) | 8,100,580 |
21 Feb 2024 | HKD | 3.82 | 3.94 | 3.76 | 3.86 | 3.86 | +0.01 (+0.26%) | 3,480,826 |
20 Feb 2024 | HKD | 3.86 | 3.93 | 3.81 | 3.85 | 3.85 | -0.01 (-0.26%) | 1,978,718 |
19 Feb 2024 | HKD | 3.94 | 3.96 | 3.74 | 3.86 | 3.86 | -0.07 (-1.78%) | 4,370,126 |
16 Feb 2024 | HKD | 3.74 | 3.95 | 3.69 | 3.93 | 3.93 | +0.16 (+4.24%) | 3,097,554 |
15 Feb 2024 | HKD | 3.67 | 3.82 | 3.57 | 3.77 | 3.77 | +0.1 (+2.72%) | 2,942,000 |
14 Feb 2024 | HKD | 3.69 | 3.81 | 3.65 | 3.67 | 3.67 | -0.08 (-2.13%) | 2,629,000 |
9 Feb 2024 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.05 (-1.32%) | 2,432,000 |
8 Feb 2024 | HKD | 3.77 | 3.87 | 3.73 | 3.8 | 3.8 | +0.03 (+0.80%) | 4,680,208 |
7 Feb 2024 | HKD | 3.42 | 3.84 | 3.39 | 3.77 | 3.77 | +0.31 (+8.96%) | 11,271,827 |