Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | HKD | 4.98 | 5.12 | 4.92 | 5.08 | 5.08 | +0.11 (+2.21%) | 6,015,683 |
8 May 2024 | HKD | 4.72 | 5.12 | 4.66 | 4.97 | 4.97 | +0.29 (+6.20%) | 15,972,900 |
7 May 2024 | HKD | 4.74 | 4.75 | 4.63 | 4.68 | 4.68 | -0.07 (-1.47%) | 6,142,590 |
6 May 2024 | HKD | 4.72 | 4.81 | 4.63 | 4.75 | 4.75 | 0.0 (0.0%) | 13,014,130 |
3 May 2024 | HKD | 4.76 | 4.82 | 4.61 | 4.75 | 4.75 | 0.0 (0.0%) | 4,021,990 |
2 May 2024 | HKD | 4.54 | 4.84 | 4.4 | 4.75 | 4.75 | +0.28 (+6.26%) | 3,931,328 |
30 Apr 2024 | HKD | 4.46 | 4.58 | 4.46 | 4.47 | 4.47 | +0.05 (+1.13%) | 7,505,058 |
29 Apr 2024 | HKD | 4.38 | 4.55 | 4.36 | 4.42 | 4.42 | +0.16 (+3.76%) | 7,560,000 |
26 Apr 2024 | HKD | 4.05 | 4.29 | 4.05 | 4.26 | 4.26 | +0.21 (+5.19%) | 5,864,443 |
25 Apr 2024 | HKD | 3.98 | 4.12 | 3.98 | 4.05 | 4.05 | 0.0 (0.0%) | 2,223,000 |
24 Apr 2024 | HKD | 3.93 | 4.07 | 3.93 | 4.05 | 4.05 | +0.13 (+3.32%) | 3,373,000 |
23 Apr 2024 | HKD | 3.88 | 3.95 | 3.85 | 3.92 | 3.92 | +0.04 (+1.03%) | 2,519,466 |
22 Apr 2024 | HKD | 3.78 | 3.95 | 3.78 | 3.88 | 3.88 | +0.05 (+1.31%) | 2,981,555 |
19 Apr 2024 | HKD | 3.98 | 3.98 | 3.77 | 3.83 | 3.83 | -0.09 (-2.30%) | 4,061,406 |
18 Apr 2024 | HKD | 3.88 | 3.93 | 3.75 | 3.92 | 3.92 | +0.06 (+1.55%) | 9,718,386 |
17 Apr 2024 | HKD | 3.97 | 3.97 | 3.8 | 3.86 | 3.86 | -0.05 (-1.28%) | 4,531,498 |
16 Apr 2024 | HKD | 4.03 | 4.19 | 3.86 | 3.91 | 3.91 | -0.17 (-4.17%) | 15,328,680 |
15 Apr 2024 | HKD | 4.13 | 4.14 | 4.03 | 4.08 | 4.08 | -0.03 (-0.73%) | 5,148,000 |
12 Apr 2024 | HKD | 4.18 | 4.22 | 4.1 | 4.11 | 4.11 | -0.07 (-1.67%) | 1,894,000 |
11 Apr 2024 | HKD | 4.2 | 4.2 | 4.07 | 4.18 | 4.18 | -0.08 (-1.88%) | 3,314,264 |
10 Apr 2024 | HKD | 4.12 | 4.34 | 4.08 | 4.26 | 4.26 | +0.18 (+4.41%) | 5,415,718 |
9 Apr 2024 | HKD | 4.13 | 4.17 | 4.05 | 4.08 | 4.08 | -0.04 (-0.97%) | 7,966,906 |
8 Apr 2024 | HKD | 4.1 | 4.15 | 4.06 | 4.12 | 4.12 | +0.11 (+2.74%) | 2,841,105 |
5 Apr 2024 | HKD | 4.09 | 4.09 | 3.95 | 4.01 | 4.01 | -0.13 (-3.14%) | 3,039,350 |
3 Apr 2024 | HKD | 4.28 | 4.28 | 4.1 | 4.14 | 4.14 | -0.09 (-2.13%) | 3,017,000 |
2 Apr 2024 | HKD | 4.2 | 4.37 | 4.2 | 4.23 | 4.23 | +0.04 (+0.95%) | 2,938,862 |
28 Mar 2024 | HKD | 4.14 | 4.22 | 4.09 | 4.19 | 4.19 | +0.05 (+1.21%) | 5,446,107 |
27 Mar 2024 | HKD | 4.13 | 4.18 | 4.02 | 4.14 | 4.14 | +0.04 (+0.98%) | 5,592,000 |
26 Mar 2024 | HKD | 4.15 | 4.2 | 4.07 | 4.1 | 4.1 | -0.05 (-1.20%) | 5,026,000 |
25 Mar 2024 | HKD | 4.2 | 4.25 | 4.15 | 4.15 | 4.15 | -0.07 (-1.66%) | 1,852,000 |