Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2024 | HKD | 4.78 | 4.83 | 4.61 | 4.76 | 4.76 | +0.02 (+0.42%) | 10,385,000 |
23 Apr 2024 | HKD | 4.57 | 4.82 | 4.56 | 4.74 | 4.74 | +0.17 (+3.72%) | 10,447,600 |
22 Apr 2024 | HKD | 4.65 | 4.78 | 4.55 | 4.57 | 4.57 | -0.14 (-2.97%) | 12,685,000 |
19 Apr 2024 | HKD | 4.87 | 4.87 | 4.6 | 4.71 | 4.71 | -0.16 (-3.29%) | 14,313,000 |
18 Apr 2024 | HKD | 4.88 | 4.96 | 4.8 | 4.87 | 4.87 | -0.01 (-0.20%) | 8,491,000 |
17 Apr 2024 | HKD | 4.94 | 5.06 | 4.83 | 4.88 | 4.88 | -0.04 (-0.81%) | 15,455,456 |
16 Apr 2024 | HKD | 5.19 | 5.19 | 4.92 | 4.92 | 4.92 | -0.29 (-5.57%) | 11,120,000 |
15 Apr 2024 | HKD | 5.3 | 5.31 | 5.18 | 5.21 | 5.21 | -0.12 (-2.25%) | 8,755,177 |
12 Apr 2024 | HKD | 5.67 | 5.67 | 5.32 | 5.33 | 5.33 | -0.29 (-5.16%) | 11,818,000 |
11 Apr 2024 | HKD | 5.52 | 5.65 | 5.42 | 5.62 | 5.62 | +0.05 (+0.90%) | 7,420,000 |
10 Apr 2024 | HKD | 5.45 | 5.63 | 5.38 | 5.57 | 5.57 | +0.16 (+2.96%) | 8,359,000 |
9 Apr 2024 | HKD | 5.3 | 5.53 | 5.3 | 5.41 | 5.41 | +0.11 (+2.08%) | 5,330,127 |
8 Apr 2024 | HKD | 5.3 | 5.5 | 5.12 | 5.3 | 5.3 | 0.0 (0.0%) | 15,035,000 |
5 Apr 2024 | HKD | 5.42 | 5.44 | 5.22 | 5.3 | 5.3 | -0.12 (-2.21%) | 4,137,000 |
3 Apr 2024 | HKD | 5.6 | 5.6 | 5.34 | 5.42 | 5.42 | -0.15 (-2.69%) | 8,927,256 |
2 Apr 2024 | HKD | 5.7 | 5.79 | 5.49 | 5.57 | 5.57 | -0.07 (-1.24%) | 8,876,000 |
28 Mar 2024 | HKD | 5.3 | 5.7 | 5.28 | 5.64 | 5.64 | +0.37 (+7.02%) | 16,894,000 |
27 Mar 2024 | HKD | 5.54 | 5.58 | 5.26 | 5.27 | 5.27 | -0.27 (-4.87%) | 19,575,871 |
26 Mar 2024 | HKD | 5.6 | 5.63 | 5.39 | 5.54 | 5.54 | -0.06 (-1.07%) | 18,856,000 |
25 Mar 2024 | HKD | 6.1 | 6.12 | 5.53 | 5.6 | 5.6 | -0.26 (-4.44%) | 21,602,000 |
22 Mar 2024 | HKD | 6.13 | 6.15 | 5.84 | 5.86 | 5.86 | -0.27 (-4.40%) | 19,369,000 |
21 Mar 2024 | HKD | 6.05 | 6.31 | 6.05 | 6.13 | 6.13 | +0.12 (+2.00%) | 15,847,746 |
20 Mar 2024 | HKD | 5.82 | 6.04 | 5.77 | 6.01 | 6.01 | +0.15 (+2.56%) | 13,049,576 |
19 Mar 2024 | HKD | 5.85 | 5.95 | 5.72 | 5.86 | 5.86 | -0.12 (-2.01%) | 10,626,000 |
18 Mar 2024 | HKD | 6.02 | 6.02 | 5.74 | 5.98 | 5.98 | +0.01 (+0.17%) | 11,573,714 |
15 Mar 2024 | HKD | 5.97 | 6.03 | 5.88 | 5.97 | 5.97 | -0.07 (-1.16%) | 18,615,563 |
14 Mar 2024 | HKD | 5.99 | 6.27 | 5.91 | 6.04 | 6.04 | +0.07 (+1.17%) | 22,951,324 |
13 Mar 2024 | HKD | 5.98 | 6.08 | 5.85 | 5.97 | 5.97 | -0.02 (-0.33%) | 22,004,715 |
12 Mar 2024 | HKD | 5.42 | 6.05 | 5.27 | 5.99 | 5.99 | +0.68 (+12.81%) | 43,172,000 |
11 Mar 2024 | HKD | 5.1 | 5.32 | 5.09 | 5.31 | 5.31 | +0.21 (+4.12%) | 14,202,001 |