Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | HKD | 7.77 | 7.88 | 7.69 | 7.7 | 7.7 | -0.06 (-0.77%) | 492,500 |
24 Jun 2024 | HKD | 7.82 | 7.97 | 7.75 | 7.76 | 7.76 | -0.18 (-2.27%) | 959,021 |
21 Jun 2024 | HKD | 8.04 | 8.04 | 7.9 | 7.94 | 7.94 | -0.03 (-0.38%) | 698,000 |
20 Jun 2024 | HKD | 8.14 | 8.16 | 7.84 | 7.97 | 7.97 | -0.6 (-7.00%) | 1,362,500 |
19 Jun 2024 | HKD | 8.39 | 8.59 | 8.39 | 8.57 | 8.57 | +0.08 (+0.94%) | 878,500 |
18 Jun 2024 | HKD | 8.43 | 8.51 | 8.39 | 8.49 | 8.49 | +0.09 (+1.07%) | 958,000 |
17 Jun 2024 | HKD | 8.52 | 8.52 | 8.35 | 8.4 | 8.4 | -0.03 (-0.36%) | 824,000 |
14 Jun 2024 | HKD | 8.42 | 8.46 | 8.35 | 8.43 | 8.43 | +0.09 (+1.08%) | 580,000 |
13 Jun 2024 | HKD | 8.27 | 8.43 | 8.27 | 8.34 | 8.34 | +0.03 (+0.36%) | 490,500 |
12 Jun 2024 | HKD | 8.42 | 8.42 | 8.3 | 8.31 | 8.31 | -0.07 (-0.84%) | 775,000 |
11 Jun 2024 | HKD | 8.51 | 8.51 | 8.36 | 8.38 | 8.38 | -0.13 (-1.53%) | 697,285 |
7 Jun 2024 | HKD | 8.43 | 8.55 | 8.43 | 8.51 | 8.51 | +0.04 (+0.47%) | 429,707 |
6 Jun 2024 | HKD | 8.5 | 8.61 | 8.38 | 8.47 | 8.47 | -0.03 (-0.35%) | 920,000 |
5 Jun 2024 | HKD | 8.6 | 8.73 | 8.47 | 8.5 | 8.5 | -0.08 (-0.93%) | 836,995 |
4 Jun 2024 | HKD | 8.66 | 8.66 | 8.57 | 8.58 | 8.58 | -0.02 (-0.23%) | 475,000 |
3 Jun 2024 | HKD | 8.53 | 8.7 | 8.53 | 8.6 | 8.6 | +0.1 (+1.18%) | 662,500 |
31 May 2024 | HKD | 8.58 | 8.68 | 8.5 | 8.5 | 8.5 | -0.08 (-0.93%) | 963,918 |
30 May 2024 | HKD | 8.61 | 8.64 | 8.52 | 8.58 | 8.58 | -0.03 (-0.35%) | 798,500 |
29 May 2024 | HKD | 8.83 | 8.84 | 8.57 | 8.61 | 8.61 | -0.12 (-1.37%) | 790,000 |
28 May 2024 | HKD | 8.79 | 8.88 | 8.67 | 8.73 | 8.73 | +0.04 (+0.46%) | 1,010,000 |
27 May 2024 | HKD | 8.71 | 8.74 | 8.53 | 8.69 | 8.69 | 0.0 (0.0%) | 1,135,500 |
24 May 2024 | HKD | 8.71 | 8.81 | 8.64 | 8.69 | 8.69 | -0.11 (-1.25%) | 1,129,000 |
23 May 2024 | HKD | 8.86 | 9 | 8.74 | 8.8 | 8.8 | -0.18 (-2.00%) | 1,158,000 |
22 May 2024 | HKD | 8.99 | 9.08 | 8.87 | 8.98 | 8.98 | +0.08 (+0.90%) | 1,182,994 |
21 May 2024 | HKD | 9.2 | 9.2 | 8.89 | 8.9 | 8.9 | -0.28 (-3.05%) | 1,850,500 |
20 May 2024 | HKD | 9.28 | 9.28 | 9.08 | 9.18 | 9.18 | +0.02 (+0.22%) | 1,333,500 |
17 May 2024 | HKD | 9.06 | 9.18 | 9.03 | 9.16 | 9.16 | +0.11 (+1.22%) | 1,491,500 |
16 May 2024 | HKD | 8.98 | 9.14 | 8.96 | 9.05 | 9.05 | +0.07 (+0.78%) | 2,148,500 |
14 May 2024 | HKD | 9.26 | 9.26 | 8.92 | 8.98 | 8.98 | -0.16 (-1.75%) | 1,723,500 |
13 May 2024 | HKD | 8.65 | 9.35 | 8.6 | 9.14 | 9.14 | +0.49 (+5.66%) | 6,737,000 |