Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | HKD | 3.23 | 3.44 | 3.16 | 3.41 | 3.41 | +0.2 (+6.23%) | 1,208,500 |
16 May 2024 | HKD | 3 | 3.24 | 2.99 | 3.21 | 3.21 | +0.23 (+7.72%) | 1,234,500 |
14 May 2024 | HKD | 3.13 | 3.13 | 2.93 | 2.98 | 2.98 | -0.14 (-4.49%) | 682,000 |
13 May 2024 | HKD | 3.15 | 3.15 | 3.04 | 3.12 | 3.12 | -0.02 (-0.64%) | 384,000 |
10 May 2024 | HKD | 3.1 | 3.17 | 3.03 | 3.14 | 3.14 | +0.16 (+5.37%) | 1,547,500 |
9 May 2024 | HKD | 2.87 | 3.12 | 2.87 | 2.98 | 2.98 | +0.15 (+5.30%) | 1,418,500 |
8 May 2024 | HKD | 2.98 | 2.99 | 2.82 | 2.83 | 2.83 | -0.14 (-4.71%) | 500,500 |
7 May 2024 | HKD | 2.98 | 3.12 | 2.97 | 2.97 | 2.97 | +0.06 (+2.06%) | 874,000 |
6 May 2024 | HKD | 3.04 | 3.06 | 2.88 | 2.91 | 2.91 | -0.13 (-4.28%) | 878,500 |
3 May 2024 | HKD | 2.86 | 3.13 | 2.76 | 3.04 | 3.04 | +0.27 (+9.75%) | 2,334,500 |
2 May 2024 | HKD | 2.71 | 2.81 | 2.7 | 2.77 | 2.77 | +0.11 (+4.14%) | 1,106,000 |
30 Apr 2024 | HKD | 2.65 | 2.7 | 2.55 | 2.66 | 2.66 | +0.01 (+0.38%) | 559,500 |
29 Apr 2024 | HKD | 2.6 | 2.75 | 2.59 | 2.65 | 2.65 | +0.1 (+3.92%) | 1,760,500 |
26 Apr 2024 | HKD | 2.47 | 2.59 | 2.45 | 2.55 | 2.55 | +0.12 (+4.94%) | 1,496,000 |
25 Apr 2024 | HKD | 2.38 | 2.47 | 2.38 | 2.43 | 2.43 | +0.05 (+2.10%) | 546,000 |
24 Apr 2024 | HKD | 2.31 | 2.42 | 2.31 | 2.38 | 2.38 | +0.11 (+4.85%) | 688,500 |
23 Apr 2024 | HKD | 2.28 | 2.34 | 2.23 | 2.27 | 2.27 | -0.01 (-0.44%) | 505,500 |
22 Apr 2024 | HKD | 2.21 | 2.3 | 2.21 | 2.28 | 2.28 | +0.07 (+3.17%) | 105,000 |
19 Apr 2024 | HKD | 2.26 | 2.3 | 2.19 | 2.21 | 2.21 | -0.05 (-2.21%) | 940,000 |
18 Apr 2024 | HKD | 2.3 | 2.34 | 2.25 | 2.26 | 2.26 | -0.03 (-1.31%) | 471,500 |
17 Apr 2024 | HKD | 2.28 | 2.33 | 2.28 | 2.29 | 2.29 | -0.01 (-0.43%) | 477,500 |
16 Apr 2024 | HKD | 2.31 | 2.33 | 2.28 | 2.3 | 2.3 | +0.01 (+0.44%) | 443,600 |
15 Apr 2024 | HKD | 2.38 | 2.38 | 2.28 | 2.29 | 2.29 | -0.01 (-0.43%) | 371,500 |
12 Apr 2024 | HKD | 2.33 | 2.34 | 2.29 | 2.3 | 2.3 | -0.05 (-2.13%) | 530,000 |
11 Apr 2024 | HKD | 2.35 | 2.38 | 2.34 | 2.35 | 2.35 | -0.03 (-1.26%) | 390,000 |
10 Apr 2024 | HKD | 2.43 | 2.47 | 2.38 | 2.38 | 2.38 | -0.07 (-2.86%) | 1,110,500 |
9 Apr 2024 | HKD | 2.43 | 2.54 | 2.4 | 2.45 | 2.45 | +0.01 (+0.41%) | 409,500 |
8 Apr 2024 | HKD | 2.54 | 2.54 | 2.43 | 2.44 | 2.44 | -0.06 (-2.40%) | 230,000 |
5 Apr 2024 | HKD | 2.44 | 2.53 | 2.43 | 2.5 | 2.5 | +0.06 (+2.46%) | 171,000 |
3 Apr 2024 | HKD | 2.55 | 2.61 | 2.44 | 2.44 | 2.44 | -0.2 (-7.58%) | 357,000 |