Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | HKD | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -0.06 (-5.36%) | 4,279,886 |
20 May 2024 | HKD | 1.1 | 1.15 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 7,101,316 |
17 May 2024 | HKD | 1.06 | 1.1 | 1.04 | 1.1 | 1.1 | +0.05 (+4.76%) | 7,664,113 |
16 May 2024 | HKD | 1.01 | 1.06 | 1 | 1.05 | 1.05 | +0.05 (+5%) | 5,086,354 |
14 May 2024 | HKD | 1.04 | 1.04 | 0.99 | 1 | 1 | -0.02 (-1.96%) | 4,650,358 |
13 May 2024 | HKD | 1 | 1.03 | 0.99 | 1.02 | 1.02 | +0.03 (+3.03%) | 5,066,347 |
10 May 2024 | HKD | 0.93 | 1 | 0.93 | 0.99 | 0.99 | +0.07 (+7.61%) | 7,354,392 |
9 May 2024 | HKD | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | +0.01 (+1.10%) | 2,083,018 |
8 May 2024 | HKD | 0.95 | 0.96 | 0.91 | 0.91 | 0.91 | -0.04 (-4.21%) | 3,112,455 |
7 May 2024 | HKD | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | +0.01 (+1.06%) | 2,299,685 |
6 May 2024 | HKD | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | 0.0 (0.0%) | 3,555,018 |
3 May 2024 | HKD | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | +0.01 (+1.08%) | 4,266,097 |
2 May 2024 | HKD | 0.87 | 0.94 | 0.85 | 0.93 | 0.93 | +0.06 (+6.90%) | 9,536,758 |
30 Apr 2024 | HKD | 0.92 | 0.92 | 0.86 | 0.87 | 0.87 | -0.06 (-6.45%) | 9,428,873 |
29 Apr 2024 | HKD | 0.91 | 0.97 | 0.91 | 0.93 | 0.93 | +0.02 (+2.20%) | 6,777,652 |
26 Apr 2024 | HKD | 0.87 | 0.92 | 0.86 | 0.91 | 0.91 | +0.04 (+4.60%) | 5,466,326 |
25 Apr 2024 | HKD | 0.87 | 0.89 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,233,534 |
24 Apr 2024 | HKD | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | +0.03 (+3.53%) | 4,746,045 |
23 Apr 2024 | HKD | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 2,080,315 |
22 Apr 2024 | HKD | 0.82 | 0.87 | 0.81 | 0.84 | 0.84 | +0.03 (+3.70%) | 9,279,169 |
19 Apr 2024 | HKD | 0.82 | 0.82 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 5,031,252 |
18 Apr 2024 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 3,249,172 |
17 Apr 2024 | HKD | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 5,388,192 |
16 Apr 2024 | HKD | 0.89 | 0.89 | 0.83 | 0.85 | 0.85 | -0.05 (-5.56%) | 9,858,637 |
15 Apr 2024 | HKD | 0.93 | 0.94 | 0.89 | 0.9 | 0.9 | -0.04 (-4.26%) | 6,268,025 |
12 Apr 2024 | HKD | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -0.03 (-3.09%) | 3,345,886 |
11 Apr 2024 | HKD | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 0.0 (0.0%) | 1,982,990 |
10 Apr 2024 | HKD | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 0.0 (0.0%) | 3,059,367 |
9 Apr 2024 | HKD | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 2,632,481 |
8 Apr 2024 | HKD | 0.99 | 1 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 4,144,373 |