Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | HKD | 5.01 | 5.22 | 5.01 | 5.13 | 5.13 | +0.15 (+3.01%) | 2,792,000 |
8 May 2024 | HKD | 5.09 | 5.15 | 4.92 | 4.98 | 4.98 | -0.06 (-1.19%) | 1,565,000 |
7 May 2024 | HKD | 5.2 | 5.2 | 4.96 | 5.04 | 5.04 | -0.13 (-2.51%) | 3,128,700 |
6 May 2024 | HKD | 5.08 | 5.22 | 5.05 | 5.17 | 5.17 | -0.02 (-0.39%) | 2,749,300 |
3 May 2024 | HKD | 5.26 | 5.28 | 5.03 | 5.19 | 5.19 | -0.04 (-0.76%) | 409,700 |
2 May 2024 | HKD | 4.7 | 5.24 | 4.65 | 5.23 | 5.23 | +0.48 (+10.11%) | 1,050,800 |
30 Apr 2024 | HKD | 4.73 | 4.78 | 4.66 | 4.75 | 4.75 | +0.01 (+0.21%) | 1,316,400 |
29 Apr 2024 | HKD | 4.7 | 4.84 | 4.68 | 4.74 | 4.74 | +0.07 (+1.50%) | 2,194,500 |
26 Apr 2024 | HKD | 4.48 | 4.68 | 4.45 | 4.67 | 4.67 | +0.22 (+4.94%) | 2,219,500 |
25 Apr 2024 | HKD | 4.37 | 4.54 | 4.31 | 4.45 | 4.45 | +0.04 (+0.91%) | 1,621,300 |
24 Apr 2024 | HKD | 4.42 | 4.5 | 4.31 | 4.41 | 4.41 | +0.06 (+1.38%) | 1,335,500 |
23 Apr 2024 | HKD | 4.28 | 4.49 | 4.21 | 4.35 | 4.35 | +0.18 (+4.32%) | 2,728,000 |
22 Apr 2024 | HKD | 4.09 | 4.25 | 4.03 | 4.17 | 4.17 | +0.1 (+2.46%) | 1,232,000 |
19 Apr 2024 | HKD | 4.25 | 4.25 | 4.01 | 4.07 | 4.07 | -0.25 (-5.79%) | 3,711,126 |
18 Apr 2024 | HKD | 4.33 | 4.39 | 4.21 | 4.32 | 4.32 | +0.05 (+1.17%) | 959,000 |
17 Apr 2024 | HKD | 4.26 | 4.36 | 4.2 | 4.27 | 4.27 | +0.01 (+0.23%) | 1,197,000 |
16 Apr 2024 | HKD | 4.45 | 4.49 | 4.25 | 4.26 | 4.26 | -0.26 (-5.75%) | 2,082,000 |
15 Apr 2024 | HKD | 4.6 | 4.6 | 4.4 | 4.52 | 4.52 | -0.09 (-1.95%) | 1,899,000 |
12 Apr 2024 | HKD | 4.63 | 4.77 | 4.55 | 4.61 | 4.61 | -0.02 (-0.43%) | 1,089,000 |
11 Apr 2024 | HKD | 4.6 | 4.74 | 4.6 | 4.63 | 4.63 | -0.13 (-2.73%) | 1,693,000 |
10 Apr 2024 | HKD | 4.7 | 4.84 | 4.65 | 4.76 | 4.76 | +0.06 (+1.28%) | 1,542,700 |
9 Apr 2024 | HKD | 4.64 | 4.85 | 4.6 | 4.7 | 4.7 | +0.06 (+1.29%) | 2,516,000 |
8 Apr 2024 | HKD | 4.29 | 4.85 | 4.27 | 4.64 | 4.64 | +0.55 (+13.45%) | 5,986,000 |
5 Apr 2024 | HKD | 4.46 | 4.46 | 4.05 | 4.09 | 4.09 | -0.56 (-12.04%) | 1,799,000 |
3 Apr 2024 | HKD | 4.41 | 4.68 | 4.29 | 4.65 | 4.65 | +0.31 (+7.14%) | 2,991,000 |
2 Apr 2024 | HKD | 4.72 | 4.72 | 4.29 | 4.34 | 4.34 | -0.19 (-4.19%) | 3,796,000 |
28 Mar 2024 | HKD | 4.64 | 4.75 | 4.53 | 4.53 | 4.53 | -0.11 (-2.37%) | 1,811,000 |
27 Mar 2024 | HKD | 4.68 | 4.78 | 4.53 | 4.64 | 4.64 | +0.06 (+1.31%) | 3,913,000 |
26 Mar 2024 | HKD | 4.57 | 4.7 | 4.56 | 4.58 | 4.58 | +0.06 (+1.33%) | 1,221,000 |
25 Mar 2024 | HKD | 4.44 | 4.66 | 4.44 | 4.52 | 4.52 | +0.04 (+0.89%) | 1,363,000 |