Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | HKD | 4.8 | 5.19 | 4.65 | 4.95 | 4.95 | +0.3 (+6.45%) | 3,678,460 |
27 Mar 2024 | HKD | 4.58 | 4.8 | 4.58 | 4.65 | 4.65 | +0.04 (+0.87%) | 1,156,000 |
26 Mar 2024 | HKD | 4.59 | 4.66 | 4.48 | 4.61 | 4.61 | +0.1 (+2.22%) | 1,220,000 |
25 Mar 2024 | HKD | 4.44 | 4.59 | 4.41 | 4.51 | 4.51 | +0.04 (+0.89%) | 1,446,500 |
22 Mar 2024 | HKD | 4.57 | 4.59 | 4.35 | 4.47 | 4.47 | -0.14 (-3.04%) | 1,341,000 |
21 Mar 2024 | HKD | 4.51 | 4.65 | 4.46 | 4.61 | 4.61 | +0.1 (+2.22%) | 1,178,000 |
20 Mar 2024 | HKD | 4.62 | 4.73 | 4.51 | 4.51 | 4.51 | -0.08 (-1.74%) | 1,141,000 |
19 Mar 2024 | HKD | 4.6 | 4.64 | 4.54 | 4.59 | 4.59 | +0.01 (+0.22%) | 1,213,500 |
18 Mar 2024 | HKD | 4.69 | 4.73 | 4.58 | 4.58 | 4.58 | -0.05 (-1.08%) | 1,357,000 |
15 Mar 2024 | HKD | 4.49 | 4.71 | 4.46 | 4.63 | 4.63 | +0.09 (+1.98%) | 22,853,500 |
14 Mar 2024 | HKD | 4.43 | 4.65 | 4.43 | 4.54 | 4.54 | +0.02 (+0.44%) | 1,429,974 |
13 Mar 2024 | HKD | 4.48 | 4.54 | 4.42 | 4.52 | 4.52 | +0.04 (+0.89%) | 1,654,500 |
12 Mar 2024 | HKD | 4.45 | 4.56 | 4.28 | 4.48 | 4.48 | +0.02 (+0.45%) | 2,050,100 |
11 Mar 2024 | HKD | 4.63 | 4.64 | 4.41 | 4.46 | 4.46 | -0.17 (-3.67%) | 1,628,500 |
8 Mar 2024 | HKD | 4.67 | 4.76 | 4.6 | 4.63 | 4.63 | -0.04 (-0.86%) | 1,298,500 |
7 Mar 2024 | HKD | 4.73 | 4.88 | 4.6 | 4.67 | 4.67 | -0.06 (-1.27%) | 1,638,500 |
6 Mar 2024 | HKD | 4.63 | 4.78 | 4.59 | 4.73 | 4.73 | +0.11 (+2.38%) | 1,952,000 |
5 Mar 2024 | HKD | 4.8 | 4.8 | 4.52 | 4.62 | 4.62 | +0.05 (+1.09%) | 3,975,500 |
4 Mar 2024 | HKD | 4.47 | 4.59 | 4.34 | 4.57 | 4.57 | +0.14 (+3.16%) | 1,881,500 |
1 Mar 2024 | HKD | 4.11 | 4.47 | 4.08 | 4.43 | 4.43 | +0.32 (+7.79%) | 3,269,000 |
29 Feb 2024 | HKD | 3.9 | 4.25 | 3.83 | 4.11 | 4.11 | +0.28 (+7.31%) | 5,152,500 |
28 Feb 2024 | HKD | 3.95 | 3.95 | 3.81 | 3.83 | 3.83 | -0.12 (-3.04%) | 857,000 |
27 Feb 2024 | HKD | 3.9 | 3.95 | 3.78 | 3.95 | 3.95 | +0.05 (+1.28%) | 1,730,360 |
26 Feb 2024 | HKD | 3.77 | 4.05 | 3.7 | 3.9 | 3.9 | +0.18 (+4.84%) | 4,305,212 |
23 Feb 2024 | HKD | 3.66 | 3.76 | 3.65 | 3.72 | 3.72 | +0.01 (+0.27%) | 1,198,000 |
22 Feb 2024 | HKD | 3.73 | 3.73 | 3.64 | 3.71 | 3.71 | -0.02 (-0.54%) | 870,500 |
21 Feb 2024 | HKD | 3.69 | 3.8 | 3.69 | 3.73 | 3.73 | +0.05 (+1.36%) | 2,026,000 |
20 Feb 2024 | HKD | 3.79 | 3.79 | 3.65 | 3.68 | 3.68 | -0.01 (-0.27%) | 1,097,000 |
19 Feb 2024 | HKD | 3.7 | 3.77 | 3.55 | 3.69 | 3.69 | -0.1 (-2.64%) | 1,525,500 |
16 Feb 2024 | HKD | 3.5 | 3.81 | 3.45 | 3.79 | 3.79 | +0.25 (+7.06%) | 1,177,000 |