Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | HKD | 9.3 | 9.39 | 9.22 | 9.24 | 9.24 | -0.02 (-0.22%) | 1,232,650 |
20 May 2024 | HKD | 9.01 | 9.45 | 9.01 | 9.26 | 9.26 | +0.25 (+2.77%) | 2,783,494 |
17 May 2024 | HKD | 8.77 | 9.14 | 8.75 | 9.01 | 9.01 | +0.2 (+2.27%) | 2,469,000 |
16 May 2024 | HKD | 8.89 | 8.94 | 8.58 | 8.81 | 8.81 | +0.01 (+0.11%) | 3,944,000 |
14 May 2024 | HKD | 9.08 | 9.09 | 8.79 | 8.8 | 8.8 | -0.2 (-2.22%) | 1,970,000 |
13 May 2024 | HKD | 8.83 | 9.08 | 8.79 | 9 | 9 | +0.19 (+2.16%) | 2,380,000 |
10 May 2024 | HKD | 8.65 | 8.86 | 8.63 | 8.81 | 8.81 | +0.28 (+3.28%) | 2,733,000 |
9 May 2024 | HKD | 8.37 | 8.64 | 8.37 | 8.53 | 8.53 | +0.07 (+0.83%) | 1,567,000 |
8 May 2024 | HKD | 8.46 | 8.55 | 8.4 | 8.46 | 8.46 | +0.05 (+0.59%) | 1,485,000 |
7 May 2024 | HKD | 8.3 | 8.45 | 8.11 | 8.41 | 8.41 | +0.23 (+2.81%) | 1,950,000 |
6 May 2024 | HKD | 8.01 | 8.29 | 8.01 | 8.18 | 8.18 | +0.28 (+3.54%) | 2,621,000 |
3 May 2024 | HKD | 8.33 | 8.33 | 7.88 | 7.9 | 7.9 | -0.15 (-1.86%) | 968,000 |
2 May 2024 | HKD | 8.39 | 8.39 | 7.88 | 8.05 | 8.05 | -0.4 (-4.73%) | 1,881,000 |
30 Apr 2024 | HKD | 8.3 | 8.5 | 8.27 | 8.45 | 8.45 | +0.27 (+3.30%) | 2,126,000 |
29 Apr 2024 | HKD | 8.22 | 8.25 | 8.03 | 8.18 | 8.18 | -0.04 (-0.49%) | 945,000 |
26 Apr 2024 | HKD | 8.19 | 8.22 | 8.05 | 8.22 | 8.22 | +0.16 (+1.99%) | 1,652,000 |
25 Apr 2024 | HKD | 8 | 8.15 | 7.93 | 8.06 | 8.06 | +0.06 (+0.75%) | 1,306,000 |
24 Apr 2024 | HKD | 8.22 | 8.22 | 7.84 | 8 | 8 | -0.24 (-2.91%) | 4,218,000 |
23 Apr 2024 | HKD | 8.49 | 8.5 | 8.11 | 8.24 | 8.24 | -0.2 (-2.37%) | 976,000 |
22 Apr 2024 | HKD | 8.43 | 8.6 | 8.42 | 8.44 | 8.44 | -0.11 (-1.29%) | 748,000 |
19 Apr 2024 | HKD | 8.47 | 8.55 | 8.4 | 8.55 | 8.55 | +0.1 (+1.18%) | 293,000 |
18 Apr 2024 | HKD | 8.42 | 8.5 | 8.32 | 8.45 | 8.45 | +0.02 (+0.24%) | 895,000 |
17 Apr 2024 | HKD | 8.51 | 8.51 | 8.39 | 8.43 | 8.43 | -0.05 (-0.59%) | 414,000 |
16 Apr 2024 | HKD | 8.47 | 8.48 | 8.34 | 8.48 | 8.48 | +0.03 (+0.36%) | 746,000 |
15 Apr 2024 | HKD | 8.32 | 8.58 | 8.28 | 8.45 | 8.45 | +0.14 (+1.68%) | 1,587,000 |
12 Apr 2024 | HKD | 8.32 | 8.35 | 8.27 | 8.31 | 8.31 | -0.01 (-0.12%) | 439,000 |
11 Apr 2024 | HKD | 8.3 | 8.4 | 8.13 | 8.32 | 8.32 | +0.09 (+1.09%) | 597,000 |
10 Apr 2024 | HKD | 8.25 | 8.39 | 8.21 | 8.23 | 8.23 | -0.13 (-1.56%) | 738,000 |
9 Apr 2024 | HKD | 8.16 | 8.4 | 8.16 | 8.36 | 8.36 | +0.08 (+0.97%) | 677,000 |
8 Apr 2024 | HKD | 8.25 | 8.38 | 8.05 | 8.28 | 8.28 | +0.24 (+2.99%) | 923,000 |