Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | HKD | 5.87 | 6.19 | 5.85 | 5.99 | 5.99 | +0.12 (+2.04%) | 4,601,866 |
14 May 2024 | HKD | 5.79 | 5.99 | 5.75 | 5.87 | 5.87 | +0.08 (+1.38%) | 2,415,500 |
13 May 2024 | HKD | 5.54 | 5.93 | 5.54 | 5.79 | 5.79 | +0.25 (+4.51%) | 2,598,956 |
10 May 2024 | HKD | 5.61 | 5.66 | 5.52 | 5.54 | 5.54 | -0.02 (-0.36%) | 1,534,000 |
9 May 2024 | HKD | 5.43 | 5.58 | 5.42 | 5.56 | 5.56 | +0.12 (+2.21%) | 1,000,270 |
8 May 2024 | HKD | 5.57 | 5.66 | 5.43 | 5.44 | 5.44 | -0.13 (-2.33%) | 1,312,500 |
7 May 2024 | HKD | 5.45 | 5.57 | 5.37 | 5.57 | 5.57 | +0.09 (+1.64%) | 962,050 |
6 May 2024 | HKD | 5.25 | 5.69 | 5.22 | 5.48 | 5.48 | +0.21 (+3.98%) | 2,620,200 |
3 May 2024 | HKD | 5.31 | 5.55 | 5.18 | 5.27 | 5.27 | +0.01 (+0.19%) | 750,000 |
2 May 2024 | HKD | 5.22 | 5.32 | 5.13 | 5.26 | 5.26 | +0.02 (+0.38%) | 715,000 |
30 Apr 2024 | HKD | 5.16 | 5.3 | 5.12 | 5.24 | 5.24 | +0.11 (+2.14%) | 1,427,000 |
29 Apr 2024 | HKD | 5.07 | 5.28 | 5.07 | 5.13 | 5.13 | +0.03 (+0.59%) | 852,500 |
26 Apr 2024 | HKD | 4.99 | 5.1 | 4.9 | 5.1 | 5.1 | +0.13 (+2.62%) | 644,500 |
25 Apr 2024 | HKD | 5.04 | 5.15 | 4.95 | 4.97 | 4.97 | -0.15 (-2.93%) | 929,000 |
24 Apr 2024 | HKD | 4.92 | 5.18 | 4.92 | 5.12 | 5.12 | +0.21 (+4.28%) | 1,707,500 |
23 Apr 2024 | HKD | 4.97 | 4.97 | 4.86 | 4.91 | 4.91 | +0.01 (+0.20%) | 468,000 |
22 Apr 2024 | HKD | 4.83 | 5 | 4.83 | 4.9 | 4.9 | +0.07 (+1.45%) | 1,322,500 |
19 Apr 2024 | HKD | 4.8 | 4.89 | 4.77 | 4.83 | 4.83 | 0.0 (0.0%) | 659,500 |
18 Apr 2024 | HKD | 4.83 | 4.98 | 4.76 | 4.83 | 4.83 | 0.0 (0.0%) | 828,500 |
17 Apr 2024 | HKD | 4.94 | 4.95 | 4.81 | 4.83 | 4.83 | -0.09 (-1.83%) | 912,000 |
16 Apr 2024 | HKD | 5 | 5.04 | 4.9 | 4.92 | 4.92 | -0.07 (-1.40%) | 528,950 |
15 Apr 2024 | HKD | 5.04 | 5.04 | 4.87 | 4.99 | 4.99 | +0.12 (+2.46%) | 1,848,776 |
12 Apr 2024 | HKD | 4.91 | 4.94 | 4.85 | 4.87 | 4.87 | -0.08 (-1.62%) | 491,000 |
11 Apr 2024 | HKD | 4.68 | 4.99 | 4.68 | 4.95 | 4.95 | +0.08 (+1.64%) | 1,104,000 |
10 Apr 2024 | HKD | 4.97 | 4.97 | 4.8 | 4.87 | 4.87 | -0.01 (-0.20%) | 1,725,500 |
9 Apr 2024 | HKD | 5.13 | 5.13 | 4.81 | 4.88 | 4.88 | +0.05 (+1.04%) | 605,150 |
8 Apr 2024 | HKD | 4.71 | 4.91 | 4.69 | 4.83 | 4.83 | +0.15 (+3.21%) | 750,500 |
5 Apr 2024 | HKD | 4.83 | 4.86 | 4.65 | 4.68 | 4.68 | -0.24 (-4.88%) | 916,500 |
3 Apr 2024 | HKD | 5 | 5.01 | 4.86 | 4.92 | 4.92 | -0.08 (-1.60%) | 1,633,026 |
2 Apr 2024 | HKD | 5.03 | 5.13 | 4.91 | 5 | 5 | +0.05 (+1.01%) | 1,134,000 |