Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2024 | HKD | 0.78 | 0.81 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 18,046,000 |
3 Jun 2024 | HKD | 0.8 | 0.8 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 5,432,000 |
31 May 2024 | HKD | 0.75 | 0.81 | 0.73 | 0.78 | 0.78 | +0.04 (+5.41%) | 26,416,000 |
30 May 2024 | HKD | 0.76 | 0.76 | 0.72 | 0.74 | 0.74 | -0.03 (-3.90%) | 17,592,000 |
29 May 2024 | HKD | 0.84 | 0.85 | 0.76 | 0.77 | 0.77 | -0.03 (-3.75%) | 27,834,800 |
28 May 2024 | HKD | 0.84 | 0.9 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 52,754,000 |
27 May 2024 | HKD | 0.78 | 0.96 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 79,530,000 |
24 May 2024 | HKD | 0.84 | 0.84 | 0.77 | 0.78 | 0.78 | -0.06 (-7.14%) | 23,714,000 |
23 May 2024 | HKD | 0.85 | 0.86 | 0.79 | 0.84 | 0.84 | 0.0 (0.0%) | 37,270,000 |
22 May 2024 | HKD | 0.86 | 0.92 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 51,012,000 |
21 May 2024 | HKD | 0.9 | 0.91 | 0.84 | 0.85 | 0.85 | -0.05 (-5.56%) | 29,810,000 |
20 May 2024 | HKD | 0.99 | 0.99 | 0.89 | 0.9 | 0.9 | -0.06 (-6.25%) | 54,292,022 |
17 May 2024 | HKD | 0.93 | 1.2 | 0.87 | 0.96 | 0.96 | +0.14 (+17.07%) | 231,346,000 |
16 May 2024 | HKD | 0.83 | 0.88 | 0.81 | 0.82 | 0.82 | +0.02 (+2.50%) | 24,038,000 |
14 May 2024 | HKD | 0.8 | 0.83 | 0.75 | 0.8 | 0.8 | +0.01 (+1.27%) | 11,368,000 |
13 May 2024 | HKD | 0.82 | 0.85 | 0.79 | 0.79 | 0.79 | -0.03 (-3.66%) | 8,582,261 |
10 May 2024 | HKD | 0.8 | 0.87 | 0.77 | 0.82 | 0.82 | +0.03 (+3.80%) | 29,200,000 |
9 May 2024 | HKD | 0.76 | 0.83 | 0.76 | 0.79 | 0.79 | +0.04 (+5.33%) | 11,912,000 |
8 May 2024 | HKD | 0.8 | 0.8 | 0.74 | 0.75 | 0.75 | -0.03 (-3.85%) | 8,602,000 |
7 May 2024 | HKD | 0.85 | 0.86 | 0.77 | 0.78 | 0.78 | -0.05 (-6.02%) | 19,344,000 |
6 May 2024 | HKD | 0.88 | 0.89 | 0.82 | 0.83 | 0.83 | -0.06 (-6.74%) | 12,226,000 |
3 May 2024 | HKD | 0.94 | 0.95 | 0.87 | 0.89 | 0.89 | -0.03 (-3.26%) | 4,026,000 |
2 May 2024 | HKD | 0.81 | 0.93 | 0.81 | 0.92 | 0.92 | +0.11 (+13.58%) | 7,370,000 |
30 Apr 2024 | HKD | 0.78 | 0.82 | 0.74 | 0.81 | 0.81 | +0.03 (+3.85%) | 16,946,026 |
29 Apr 2024 | HKD | 0.71 | 0.8 | 0.71 | 0.78 | 0.78 | +0.09 (+13.04%) | 29,572,000 |
26 Apr 2024 | HKD | 0.64 | 0.73 | 0.63 | 0.69 | 0.69 | +0.05 (+7.81%) | 25,826,000 |
25 Apr 2024 | HKD | 0.59 | 0.64 | 0.58 | 0.64 | 0.64 | +0.05 (+8.47%) | 8,616,000 |
24 Apr 2024 | HKD | 0.55 | 0.61 | 0.55 | 0.59 | 0.59 | +0.03 (+5.36%) | 5,459,251 |
23 Apr 2024 | HKD | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 5,278,000 |
22 Apr 2024 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,894,000 |