Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | HKD | 3.83 | 3.98 | 3.82 | 3.94 | 3.94 | +0.11 (+2.87%) | 5,922,000 |
9 May 2024 | HKD | 3.82 | 3.83 | 3.77 | 3.83 | 3.83 | +0.05 (+1.32%) | 3,768,000 |
8 May 2024 | HKD | 3.85 | 3.9 | 3.76 | 3.78 | 3.78 | -0.06 (-1.56%) | 2,952,000 |
7 May 2024 | HKD | 3.91 | 3.95 | 3.27 | 3.84 | 3.84 | -0.07 (-1.79%) | 14,626,000 |
6 May 2024 | HKD | 3.85 | 3.98 | 3.77 | 3.91 | 3.91 | +0.08 (+2.09%) | 9,024,000 |
3 May 2024 | HKD | 3.82 | 3.87 | 3.8 | 3.83 | 3.83 | +0.05 (+1.32%) | 798,000 |
2 May 2024 | HKD | 3.92 | 3.93 | 3.76 | 3.78 | 3.78 | -0.23 (-5.74%) | 4,310,000 |
30 Apr 2024 | HKD | 3.87 | 4.01 | 3.87 | 4.01 | 4.01 | +0.13 (+3.35%) | 11,214,000 |
29 Apr 2024 | HKD | 3.93 | 3.93 | 3.82 | 3.88 | 3.88 | 0.0 (0.0%) | 1,000,000 |
26 Apr 2024 | HKD | 3.92 | 3.95 | 3.86 | 3.88 | 3.88 | -0.05 (-1.27%) | 1,984,000 |
25 Apr 2024 | HKD | 3.85 | 3.95 | 3.85 | 3.93 | 3.93 | +0.08 (+2.08%) | 6,402,000 |
24 Apr 2024 | HKD | 3.84 | 3.89 | 3.81 | 3.85 | 3.85 | +0.01 (+0.26%) | 1,734,000 |
23 Apr 2024 | HKD | 3.91 | 3.94 | 3.81 | 3.84 | 3.84 | -0.07 (-1.79%) | 1,478,000 |
22 Apr 2024 | HKD | 4 | 4 | 3.9 | 3.91 | 3.91 | -0.07 (-1.76%) | 4,228,000 |
19 Apr 2024 | HKD | 3.9 | 4.01 | 3.9 | 3.98 | 3.98 | +0.08 (+2.05%) | 6,530,000 |
18 Apr 2024 | HKD | 3.94 | 3.95 | 3.86 | 3.9 | 3.9 | -0.03 (-0.76%) | 2,688,000 |
17 Apr 2024 | HKD | 3.83 | 3.94 | 3.75 | 3.93 | 3.93 | +0.15 (+3.97%) | 5,034,000 |
16 Apr 2024 | HKD | 3.8 | 3.85 | 3.74 | 3.78 | 3.78 | -0.02 (-0.53%) | 2,600,000 |
15 Apr 2024 | HKD | 3.8 | 3.85 | 3.74 | 3.8 | 3.8 | -0.02 (-0.52%) | 4,578,000 |
12 Apr 2024 | HKD | 3.73 | 3.88 | 3.73 | 3.82 | 3.82 | +0.09 (+2.41%) | 4,718,000 |
11 Apr 2024 | HKD | 3.68 | 3.78 | 3.68 | 3.73 | 3.73 | +0.01 (+0.27%) | 3,124,000 |
10 Apr 2024 | HKD | 3.66 | 3.76 | 3.64 | 3.72 | 3.72 | +0.07 (+1.92%) | 3,302,000 |
9 Apr 2024 | HKD | 3.66 | 3.68 | 3.61 | 3.65 | 3.65 | 0.0 (0.0%) | 1,968,000 |
8 Apr 2024 | HKD | 3.6 | 3.7 | 3.6 | 3.65 | 3.65 | +0.07 (+1.96%) | 3,234,000 |
5 Apr 2024 | HKD | 3.67 | 3.67 | 3.56 | 3.58 | 3.58 | -0.08 (-2.19%) | 856,000 |
3 Apr 2024 | HKD | 3.7 | 3.75 | 3.64 | 3.66 | 3.66 | -0.06 (-1.61%) | 1,726,265 |
2 Apr 2024 | HKD | 3.62 | 3.76 | 3.6 | 3.72 | 3.72 | +0.1 (+2.76%) | 3,608,000 |
28 Mar 2024 | HKD | 3.59 | 3.66 | 3.5 | 3.62 | 3.62 | 0.0 (0.0%) | 2,672,000 |
27 Mar 2024 | HKD | 3.62 | 3.65 | 3.58 | 3.62 | 3.62 | -0.01 (-0.28%) | 1,872,000 |
26 Mar 2024 | HKD | 3.66 | 3.78 | 3.62 | 3.63 | 3.63 | -0.09 (-2.42%) | 2,622,000 |