Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | HKD | 3.58 | 3.88 | 3.58 | 3.85 | 3.85 | +0.24 (+6.65%) | 10,852,000 |
13 May 2024 | HKD | 3.52 | 3.62 | 3.52 | 3.61 | 3.61 | +0.09 (+2.56%) | 3,988,000 |
10 May 2024 | HKD | 3.69 | 3.75 | 3.49 | 3.52 | 3.52 | -0.17 (-4.61%) | 12,384,200 |
9 May 2024 | HKD | 3.72 | 3.79 | 3.65 | 3.69 | 3.69 | -0.03 (-0.81%) | 5,598,000 |
8 May 2024 | HKD | 3.65 | 3.8 | 3.6 | 3.72 | 3.72 | +0.09 (+2.48%) | 9,404,000 |
7 May 2024 | HKD | 3.58 | 3.67 | 3.56 | 3.63 | 3.63 | +0.05 (+1.40%) | 4,262,000 |
6 May 2024 | HKD | 3.57 | 3.65 | 3.49 | 3.58 | 3.58 | +0.01 (+0.28%) | 5,219,334 |
3 May 2024 | HKD | 3.45 | 3.69 | 3.45 | 3.57 | 3.57 | +0.18 (+5.31%) | 10,467,800 |
2 May 2024 | HKD | 3.4 | 3.54 | 3.34 | 3.39 | 3.39 | -0.02 (-0.59%) | 11,060,200 |
30 Apr 2024 | HKD | 3.24 | 3.43 | 3.14 | 3.41 | 3.41 | +0.2 (+6.23%) | 12,065,126 |
29 Apr 2024 | HKD | 3.12 | 3.3 | 3.08 | 3.21 | 3.21 | +0.1 (+3.22%) | 11,530,958 |
26 Apr 2024 | HKD | 2.82 | 3.15 | 2.82 | 3.11 | 3.11 | +0.29 (+10.28%) | 18,359,198 |
25 Apr 2024 | HKD | 2.93 | 2.93 | 2.77 | 2.82 | 2.82 | -0.11 (-3.75%) | 6,262,000 |
24 Apr 2024 | HKD | 2.9 | 2.98 | 2.87 | 2.93 | 2.93 | +0.07 (+2.45%) | 6,174,000 |
23 Apr 2024 | HKD | 2.91 | 2.94 | 2.82 | 2.86 | 2.86 | -0.02 (-0.69%) | 3,702,000 |
22 Apr 2024 | HKD | 2.7 | 2.88 | 2.7 | 2.88 | 2.88 | +0.18 (+6.67%) | 6,321,000 |
19 Apr 2024 | HKD | 2.82 | 2.83 | 2.61 | 2.7 | 2.7 | -0.17 (-5.92%) | 9,620,000 |
18 Apr 2024 | HKD | 2.87 | 2.89 | 2.81 | 2.87 | 2.87 | 0.0 (0.0%) | 2,010,000 |
17 Apr 2024 | HKD | 2.77 | 2.9 | 2.75 | 2.87 | 2.87 | +0.14 (+5.13%) | 5,585,000 |
16 Apr 2024 | HKD | 2.83 | 2.84 | 2.69 | 2.73 | 2.73 | -0.1 (-3.53%) | 4,054,000 |
15 Apr 2024 | HKD | 2.85 | 2.85 | 2.72 | 2.83 | 2.83 | -0.02 (-0.70%) | 5,632,000 |
12 Apr 2024 | HKD | 2.86 | 2.87 | 2.78 | 2.85 | 2.85 | -0.01 (-0.35%) | 4,192,000 |
11 Apr 2024 | HKD | 2.92 | 2.94 | 2.81 | 2.86 | 2.86 | -0.07 (-2.39%) | 7,292,200 |
10 Apr 2024 | HKD | 2.94 | 3.03 | 2.9 | 2.93 | 2.93 | -0.02 (-0.68%) | 9,268,000 |
9 Apr 2024 | HKD | 2.62 | 2.99 | 2.62 | 2.95 | 2.95 | +0.33 (+12.60%) | 21,218,200 |
8 Apr 2024 | HKD | 2.67 | 2.67 | 2.6 | 2.62 | 2.62 | -0.04 (-1.50%) | 4,000,659 |
5 Apr 2024 | HKD | 2.66 | 2.71 | 2.6 | 2.66 | 2.66 | 0.0 (0.0%) | 4,136,000 |
3 Apr 2024 | HKD | 2.62 | 2.72 | 2.6 | 2.66 | 2.66 | +0.05 (+1.92%) | 11,390,000 |
2 Apr 2024 | HKD | 2.5 | 2.65 | 2.48 | 2.61 | 2.61 | +0.13 (+5.24%) | 8,715,232 |
28 Mar 2024 | HKD | 2.45 | 2.53 | 2.42 | 2.48 | 2.48 | +0.03 (+1.22%) | 5,016,000 |