Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | HKD | 3.25 | 3.57 | 3.25 | 3.35 | 3.35 | +0.04 (+1.21%) | 24,918,700 |
16 May 2024 | HKD | 3.41 | 3.45 | 3.21 | 3.31 | 3.31 | -0.1 (-2.93%) | 19,388,100 |
14 May 2024 | HKD | 3.21 | 3.76 | 3.2 | 3.41 | 3.41 | +0.22 (+6.90%) | 54,548,200 |
13 May 2024 | HKD | 3.49 | 3.52 | 3.14 | 3.19 | 3.19 | -0.24 (-7.00%) | 21,464,200 |
10 May 2024 | HKD | 3.46 | 3.49 | 3.27 | 3.43 | 3.43 | +0.03 (+0.88%) | 15,790,000 |
9 May 2024 | HKD | 3.46 | 3.65 | 3.34 | 3.4 | 3.4 | 0.0 (0.0%) | 23,268,200 |
8 May 2024 | HKD | 3.17 | 3.53 | 3.05 | 3.4 | 3.4 | +0.23 (+7.26%) | 41,800,600 |
7 May 2024 | HKD | 3.46 | 3.46 | 3.14 | 3.17 | 3.17 | -0.13 (-3.94%) | 14,852,600 |
6 May 2024 | HKD | 3.22 | 3.59 | 3.18 | 3.3 | 3.3 | -0.03 (-0.90%) | 28,288,800 |
3 May 2024 | HKD | 3.11 | 3.4 | 3.11 | 3.33 | 3.33 | +0.24 (+7.77%) | 4,024,900 |
2 May 2024 | HKD | 2.95 | 3.14 | 2.92 | 3.09 | 3.09 | +0.09 (+3%) | 2,409,400 |
30 Apr 2024 | HKD | 3.03 | 3.34 | 2.89 | 3 | 3 | +0.06 (+2.04%) | 47,077,200 |
29 Apr 2024 | HKD | 2.9 | 3.06 | 2.85 | 2.94 | 2.94 | +0.1 (+3.52%) | 22,929,663 |
26 Apr 2024 | HKD | 2.63 | 2.85 | 2.6 | 2.84 | 2.84 | +0.21 (+7.98%) | 19,907,800 |
25 Apr 2024 | HKD | 2.69 | 2.81 | 2.56 | 2.63 | 2.63 | -0.01 (-0.38%) | 14,188,500 |
24 Apr 2024 | HKD | 2.45 | 2.68 | 2.39 | 2.64 | 2.64 | +0.21 (+8.64%) | 20,518,900 |
23 Apr 2024 | HKD | 2.48 | 2.56 | 2.35 | 2.43 | 2.43 | +0.01 (+0.41%) | 7,393,653 |
22 Apr 2024 | HKD | 2.45 | 2.54 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 5,049,900 |
19 Apr 2024 | HKD | 2.4 | 2.47 | 2.3 | 2.4 | 2.4 | +0.03 (+1.27%) | 7,851,900 |
18 Apr 2024 | HKD | 2.4 | 2.5 | 2.34 | 2.37 | 2.37 | -0.03 (-1.25%) | 6,086,300 |
17 Apr 2024 | HKD | 2.4 | 2.47 | 2.33 | 2.4 | 2.4 | +0.02 (+0.84%) | 5,734,300 |
16 Apr 2024 | HKD | 2.56 | 2.66 | 2.3 | 2.38 | 2.38 | -0.12 (-4.80%) | 12,358,600 |
15 Apr 2024 | HKD | 2.61 | 2.72 | 2.47 | 2.5 | 2.5 | -0.11 (-4.21%) | 9,985,000 |
12 Apr 2024 | HKD | 2.8 | 3.09 | 2.56 | 2.61 | 2.61 | -0.11 (-4.04%) | 33,762,400 |
11 Apr 2024 | HKD | 2.42 | 2.86 | 2.35 | 2.72 | 2.72 | +0.3 (+12.40%) | 29,043,700 |
10 Apr 2024 | HKD | 2.48 | 2.62 | 2.4 | 2.42 | 2.42 | -0.06 (-2.42%) | 4,857,400 |
9 Apr 2024 | HKD | 2.45 | 2.52 | 2.31 | 2.48 | 2.48 | +0.1 (+4.20%) | 6,724,900 |
8 Apr 2024 | HKD | 2.33 | 2.6 | 2.24 | 2.38 | 2.38 | +0.05 (+2.15%) | 9,510,200 |
5 Apr 2024 | HKD | 2.43 | 2.43 | 2.11 | 2.33 | 2.33 | -0.05 (-2.10%) | 2,189,900 |
3 Apr 2024 | HKD | 2.45 | 2.53 | 2.36 | 2.38 | 2.38 | -0.05 (-2.06%) | 4,216,231 |