Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2024 | HKD | 0.83 | 0.84 | 0.78 | 0.78 | 0.78 | -0.07 (-8.24%) | 97,600,500 |
14 Jun 2024 | HKD | 0.77 | 0.94 | 0.76 | 0.85 | 0.85 | +0.08 (+10.39%) | 322,578,000 |
13 Jun 2024 | HKD | 0.79 | 0.81 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 63,795,650 |
12 Jun 2024 | HKD | 0.83 | 0.83 | 0.77 | 0.77 | 0.77 | -0.05 (-6.10%) | 97,030,390 |
11 Jun 2024 | HKD | 0.88 | 0.9 | 0.79 | 0.82 | 0.82 | -0.07 (-7.87%) | 119,482,000 |
7 Jun 2024 | HKD | 0.91 | 0.97 | 0.87 | 0.89 | 0.89 | 0.0 (0.0%) | 115,985,500 |
6 Jun 2024 | HKD | 0.99 | 1 | 0.88 | 0.89 | 0.89 | -0.08 (-8.25%) | 91,489,000 |
5 Jun 2024 | HKD | 1.03 | 1.04 | 0.97 | 0.97 | 0.97 | -0.05 (-4.90%) | 45,425,385 |
4 Jun 2024 | HKD | 0.95 | 1.04 | 0.92 | 1.02 | 1.02 | +0.08 (+8.51%) | 196,994,025 |
3 Jun 2024 | HKD | 1.02 | 1.02 | 0.94 | 0.94 | 0.94 | -0.05 (-5.05%) | 83,648,222 |
31 May 2024 | HKD | 1.02 | 1.06 | 0.96 | 0.99 | 0.99 | 0.0 (0.0%) | 151,849,500 |
30 May 2024 | HKD | 1.04 | 1.05 | 0.99 | 0.99 | 0.99 | -0.07 (-6.60%) | 68,156,898 |
29 May 2024 | HKD | 1.1 | 1.16 | 1.04 | 1.06 | 1.06 | -0.04 (-3.64%) | 104,559,000 |
28 May 2024 | HKD | 1.17 | 1.25 | 1.01 | 1.1 | 1.1 | +0.02 (+1.85%) | 276,314,500 |
27 May 2024 | HKD | 1.13 | 1.18 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 114,816,000 |
24 May 2024 | HKD | 1.15 | 1.2 | 1.07 | 1.1 | 1.1 | -0.07 (-5.98%) | 109,045,499 |
23 May 2024 | HKD | 1.25 | 1.25 | 1.17 | 1.17 | 1.17 | -0.09 (-7.14%) | 112,896,100 |
22 May 2024 | HKD | 1.24 | 1.35 | 1.22 | 1.26 | 1.26 | +0.06 (+5%) | 261,475,517 |
21 May 2024 | HKD | 1.17 | 1.3 | 1.13 | 1.2 | 1.2 | +0.03 (+2.56%) | 203,372,245 |
20 May 2024 | HKD | 1.35 | 1.35 | 1.16 | 1.17 | 1.17 | -0.15 (-11.36%) | 201,960,000 |
17 May 2024 | HKD | 1.33 | 1.42 | 1.21 | 1.32 | 1.32 | +0.07 (+5.60%) | 462,263,572 |
16 May 2024 | HKD | 1.21 | 1.42 | 1.15 | 1.25 | 1.25 | +0.19 (+17.92%) | 738,622,870 |
14 May 2024 | HKD | 1.09 | 1.19 | 0.97 | 1.06 | 1.06 | +0.01 (+0.95%) | 306,813,018 |
13 May 2024 | HKD | 0.98 | 1.31 | 0.96 | 1.05 | 1.05 | +0.09 (+9.38%) | 773,108,000 |
10 May 2024 | HKD | 0.6 | 1.16 | 0.57 | 0.96 | 0.96 | +0.36 (+60%) | 1,133,316,696 |
9 May 2024 | HKD | 0.45 | 0.65 | 0.45 | 0.6 | 0.6 | +0.15 (+33.33%) | 291,650,074 |
8 May 2024 | HKD | 0.52 | 0.53 | 0.45 | 0.45 | 0.45 | -0.07 (-13.46%) | 48,797,000 |
7 May 2024 | HKD | 0.51 | 0.54 | 0.485 | 0.52 | 0.52 | +0.02 (+4%) | 53,740,500 |
6 May 2024 | HKD | 0.56 | 0.59 | 0.5 | 0.5 | 0.5 | -0.05 (-9.09%) | 66,888,895 |
3 May 2024 | HKD | 0.58 | 0.6 | 0.53 | 0.55 | 0.55 | -0.03 (-5.17%) | 9,498,500 |