Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | HKD | 4.7 | 4.71 | 4.33 | 4.48 | 4.48 | -0.22 (-4.68%) | 7,872,000 |
21 Mar 2024 | HKD | 5.15 | 5.15 | 4.63 | 4.7 | 4.7 | -0.3 (-6%) | 5,774,000 |
20 Mar 2024 | HKD | 5 | 5.08 | 4.95 | 5 | 5 | +0.04 (+0.81%) | 2,111,000 |
19 Mar 2024 | HKD | 5.08 | 5.14 | 4.92 | 4.96 | 4.96 | -0.18 (-3.50%) | 2,395,000 |
18 Mar 2024 | HKD | 5.2 | 5.29 | 5.06 | 5.14 | 5.14 | -0.06 (-1.15%) | 2,047,000 |
15 Mar 2024 | HKD | 5.26 | 5.47 | 5.11 | 5.2 | 5.2 | -0.13 (-2.44%) | 3,042,000 |
14 Mar 2024 | HKD | 5.56 | 5.95 | 5.24 | 5.33 | 5.33 | -0.08 (-1.48%) | 4,956,000 |
13 Mar 2024 | HKD | 5.25 | 5.45 | 5.1 | 5.41 | 5.41 | +0.24 (+4.64%) | 2,982,000 |
12 Mar 2024 | HKD | 4.86 | 5.17 | 4.86 | 5.17 | 5.17 | +0.3 (+6.16%) | 4,648,287 |
11 Mar 2024 | HKD | 4.83 | 4.89 | 4.64 | 4.87 | 4.87 | +0.21 (+4.51%) | 2,593,300 |
8 Mar 2024 | HKD | 4.68 | 4.84 | 4.61 | 4.66 | 4.66 | +0.06 (+1.30%) | 1,788,000 |
7 Mar 2024 | HKD | 4.61 | 4.85 | 4.56 | 4.6 | 4.6 | -0.16 (-3.36%) | 2,175,000 |
6 Mar 2024 | HKD | 4.69 | 4.8 | 4.63 | 4.76 | 4.76 | +0.07 (+1.49%) | 1,391,000 |
5 Mar 2024 | HKD | 4.88 | 4.88 | 4.68 | 4.69 | 4.69 | -0.21 (-4.29%) | 1,795,000 |
4 Mar 2024 | HKD | 4.89 | 5.07 | 4.84 | 4.9 | 4.9 | -0.01 (-0.20%) | 2,696,000 |
1 Mar 2024 | HKD | 4.99 | 5.1 | 4.91 | 4.91 | 4.91 | -0.11 (-2.19%) | 2,483,000 |
29 Feb 2024 | HKD | 5.25 | 5.25 | 4.95 | 5.02 | 5.02 | -0.01 (-0.20%) | 3,007,000 |
28 Feb 2024 | HKD | 5.41 | 5.43 | 4.97 | 5.03 | 5.03 | -0.18 (-3.45%) | 3,601,000 |
27 Feb 2024 | HKD | 5 | 5.34 | 4.9 | 5.21 | 5.21 | +0.27 (+5.47%) | 4,663,000 |
26 Feb 2024 | HKD | 4.86 | 5.06 | 4.83 | 4.94 | 4.94 | +0.08 (+1.65%) | 2,025,000 |
23 Feb 2024 | HKD | 4.88 | 4.9 | 4.76 | 4.86 | 4.86 | +0.03 (+0.62%) | 1,493,000 |
22 Feb 2024 | HKD | 4.61 | 4.87 | 4.58 | 4.83 | 4.83 | +0.13 (+2.77%) | 1,939,000 |
21 Feb 2024 | HKD | 4.55 | 4.76 | 4.39 | 4.7 | 4.7 | +0.18 (+3.98%) | 3,575,000 |
20 Feb 2024 | HKD | 4.4 | 4.67 | 4.37 | 4.52 | 4.52 | +0.06 (+1.35%) | 1,525,000 |
19 Feb 2024 | HKD | 4.46 | 4.5 | 4.34 | 4.46 | 4.46 | -0.09 (-1.98%) | 1,710,000 |
16 Feb 2024 | HKD | 4.49 | 4.55 | 4.14 | 4.55 | 4.55 | +0.3 (+7.06%) | 1,466,000 |
15 Feb 2024 | HKD | 4.26 | 4.32 | 4.01 | 4.25 | 4.25 | +0.12 (+2.91%) | 957,000 |
14 Feb 2024 | HKD | 4.02 | 4.18 | 4 | 4.13 | 4.13 | -0.13 (-3.05%) | 860,000 |
9 Feb 2024 | HKD | 4.22 | 4.31 | 4.1 | 4.26 | 4.26 | -0.15 (-3.40%) | 698,000 |
8 Feb 2024 | HKD | 4.49 | 4.49 | 4.12 | 4.41 | 4.41 | +0.12 (+2.80%) | 2,980,000 |