Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | HKD | 5.18 | 5.28 | 5.08 | 5.1 | 5.1 | -0.07 (-1.35%) | 2,359,000 |
9 May 2024 | HKD | 5.06 | 5.23 | 5 | 5.17 | 5.17 | +0.16 (+3.19%) | 4,408,000 |
8 May 2024 | HKD | 5.05 | 5.15 | 4.92 | 5.01 | 5.01 | -0.07 (-1.38%) | 3,541,000 |
7 May 2024 | HKD | 5.12 | 5.2 | 5.07 | 5.08 | 5.08 | -0.04 (-0.78%) | 1,814,000 |
6 May 2024 | HKD | 5.1 | 5.25 | 5.05 | 5.12 | 5.12 | -0.23 (-4.30%) | 6,003,000 |
3 May 2024 | HKD | 5.24 | 5.38 | 5.16 | 5.35 | 5.35 | +0.11 (+2.10%) | 1,483,080 |
2 May 2024 | HKD | 4.56 | 5.3 | 4.56 | 5.24 | 5.24 | +0.61 (+13.17%) | 2,417,721 |
30 Apr 2024 | HKD | 4.53 | 4.64 | 4.49 | 4.63 | 4.63 | +0.12 (+2.66%) | 3,566,000 |
29 Apr 2024 | HKD | 4.49 | 4.66 | 4.46 | 4.51 | 4.51 | +0.06 (+1.35%) | 2,927,000 |
26 Apr 2024 | HKD | 4.44 | 4.48 | 4.35 | 4.45 | 4.45 | +0.06 (+1.37%) | 2,792,000 |
25 Apr 2024 | HKD | 4.3 | 4.43 | 4.28 | 4.39 | 4.39 | +0.06 (+1.39%) | 2,266,000 |
24 Apr 2024 | HKD | 4.24 | 4.37 | 4.21 | 4.33 | 4.33 | +0.11 (+2.61%) | 2,904,000 |
23 Apr 2024 | HKD | 4.2 | 4.37 | 4.14 | 4.22 | 4.22 | +0.02 (+0.48%) | 3,671,000 |
22 Apr 2024 | HKD | 4.06 | 4.25 | 4.05 | 4.2 | 4.2 | +0.14 (+3.45%) | 4,038,504 |
19 Apr 2024 | HKD | 4.28 | 4.3 | 4.03 | 4.06 | 4.06 | -0.25 (-5.80%) | 5,442,935 |
18 Apr 2024 | HKD | 4.48 | 4.49 | 4.28 | 4.31 | 4.31 | -0.16 (-3.58%) | 6,247,000 |
17 Apr 2024 | HKD | 4.56 | 4.65 | 4.47 | 4.47 | 4.47 | -0.08 (-1.76%) | 4,573,000 |
16 Apr 2024 | HKD | 4.65 | 4.69 | 4.55 | 4.55 | 4.55 | -0.17 (-3.60%) | 3,957,000 |
15 Apr 2024 | HKD | 4.99 | 4.99 | 4.65 | 4.72 | 4.72 | -0.28 (-5.60%) | 3,055,000 |
12 Apr 2024 | HKD | 4.88 | 5.01 | 4.74 | 5 | 5 | +0.11 (+2.25%) | 24,556,557 |
11 Apr 2024 | HKD | 4.84 | 4.96 | 4.82 | 4.89 | 4.89 | -0.07 (-1.41%) | 2,200,000 |
10 Apr 2024 | HKD | 5.06 | 5.06 | 4.92 | 4.96 | 4.96 | -0.04 (-0.80%) | 2,450,000 |
9 Apr 2024 | HKD | 4.93 | 5.01 | 4.91 | 5 | 5 | +0.1 (+2.04%) | 2,448,000 |
8 Apr 2024 | HKD | 4.9 | 4.98 | 4.81 | 4.9 | 4.9 | +0.01 (+0.20%) | 2,133,000 |
5 Apr 2024 | HKD | 4.9 | 4.92 | 4.49 | 4.89 | 4.89 | 0.0 (0.0%) | 1,970,000 |
3 Apr 2024 | HKD | 4.89 | 4.91 | 4.77 | 4.89 | 4.89 | +0.05 (+1.03%) | 2,398,000 |
2 Apr 2024 | HKD | 4.72 | 4.9 | 4.68 | 4.84 | 4.84 | +0.19 (+4.09%) | 2,257,000 |
28 Mar 2024 | HKD | 4.62 | 4.77 | 4.62 | 4.65 | 4.65 | -0.03 (-0.64%) | 1,183,000 |
27 Mar 2024 | HKD | 4.67 | 4.74 | 4.61 | 4.68 | 4.68 | -0.04 (-0.85%) | 1,614,000 |
26 Mar 2024 | HKD | 4.83 | 4.83 | 4.66 | 4.72 | 4.72 | -0.11 (-2.28%) | 2,102,000 |