Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | HKD | 8.36 | 8.45 | 7.92 | 8.04 | 8.04 | -0.06 (-0.74%) | 4,943,000 |
2 May 2024 | HKD | 8.8 | 8.8 | 7.98 | 8.1 | 8.1 | -0.46 (-5.37%) | 2,788,100 |
30 Apr 2024 | HKD | 10.44 | 10.5 | 8.53 | 8.56 | 8.56 | -1.68 (-16.41%) | 5,543,500 |
29 Apr 2024 | HKD | 10.76 | 11 | 10.16 | 10.24 | 10.24 | -0.56 (-5.19%) | 2,721,800 |
26 Apr 2024 | HKD | 9.75 | 10.8 | 9.4 | 10.8 | 10.8 | +1.05 (+10.77%) | 6,006,500 |
25 Apr 2024 | HKD | 9.98 | 9.98 | 9.57 | 9.75 | 9.75 | -0.37 (-3.66%) | 903,000 |
24 Apr 2024 | HKD | 9.8 | 10.16 | 9.5 | 10.12 | 10.12 | +0.32 (+3.27%) | 1,652,500 |
23 Apr 2024 | HKD | 10 | 10.14 | 9.72 | 9.8 | 9.8 | -0.1 (-1.01%) | 1,233,117 |
22 Apr 2024 | HKD | 9.85 | 10.26 | 9.58 | 9.9 | 9.9 | +0.3 (+3.13%) | 4,272,702 |
19 Apr 2024 | HKD | 9.7 | 9.7 | 9.18 | 9.6 | 9.6 | 0.0 (0.0%) | 2,356,500 |
18 Apr 2024 | HKD | 9.81 | 9.81 | 9.42 | 9.6 | 9.6 | -0.08 (-0.83%) | 1,061,500 |
17 Apr 2024 | HKD | 9.13 | 10.06 | 8.9 | 9.68 | 9.68 | +0.83 (+9.38%) | 5,010,139 |
16 Apr 2024 | HKD | 8.78 | 9.18 | 8.41 | 8.85 | 8.85 | +0.06 (+0.68%) | 3,188,837 |
15 Apr 2024 | HKD | 9.2 | 9.22 | 8.6 | 8.79 | 8.79 | -0.51 (-5.48%) | 2,230,000 |
12 Apr 2024 | HKD | 9.43 | 9.49 | 9.15 | 9.3 | 9.3 | 0.0 (0.0%) | 1,512,500 |
11 Apr 2024 | HKD | 9.04 | 9.5 | 8.81 | 9.3 | 9.3 | +0.26 (+2.88%) | 3,913,000 |
10 Apr 2024 | HKD | 9 | 9.14 | 8.68 | 9.04 | 9.04 | 0.0 (0.0%) | 1,885,900 |
9 Apr 2024 | HKD | 9.5 | 9.5 | 8.75 | 9.04 | 9.04 | +0.06 (+0.67%) | 2,230,500 |
8 Apr 2024 | HKD | 7.96 | 8.98 | 7.5 | 8.98 | 8.98 | +1.23 (+15.87%) | 3,216,000 |
5 Apr 2024 | HKD | 7.88 | 7.94 | 7.75 | 7.75 | 7.75 | -0.1 (-1.27%) | 1,406,000 |
3 Apr 2024 | HKD | 7.9 | 8.1 | 7.83 | 7.85 | 7.85 | -0.22 (-2.73%) | 1,057,000 |
2 Apr 2024 | HKD | 8.5 | 8.72 | 7.96 | 8.07 | 8.07 | -0.43 (-5.06%) | 1,741,500 |
28 Mar 2024 | HKD | 8.09 | 8.5 | 7.76 | 8.5 | 8.5 | +0.55 (+6.92%) | 2,792,600 |
27 Mar 2024 | HKD | 8.15 | 8.18 | 7.78 | 7.95 | 7.95 | -0.18 (-2.21%) | 973,500 |
26 Mar 2024 | HKD | 7.89 | 8.48 | 7.87 | 8.13 | 8.13 | +0.63 (+8.40%) | 2,981,500 |
25 Mar 2024 | HKD | 7.5 | 7.64 | 7.31 | 7.5 | 7.5 | +0.08 (+1.08%) | 523,000 |
22 Mar 2024 | HKD | 7.76 | 7.76 | 7.31 | 7.42 | 7.42 | -0.45 (-5.72%) | 824,652 |
21 Mar 2024 | HKD | 7.6 | 7.95 | 7.6 | 7.87 | 7.87 | +0.63 (+8.70%) | 1,894,500 |
20 Mar 2024 | HKD | 7.6 | 7.71 | 7.21 | 7.24 | 7.24 | -0.36 (-4.74%) | 943,800 |
19 Mar 2024 | HKD | 8 | 8.05 | 7.45 | 7.6 | 7.6 | -0.4 (-5%) | 1,654,500 |