Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | HKD | 8.92 | 9.35 | 8.66 | 9.3 | 9.3 | +0.48 (+5.44%) | 31,844,207 |
16 May 2024 | HKD | 8.48 | 8.94 | 8.38 | 8.82 | 8.82 | +0.43 (+5.13%) | 16,477,299 |
14 May 2024 | HKD | 8.66 | 8.71 | 8.31 | 8.39 | 8.39 | -0.18 (-2.10%) | 11,040,039 |
13 May 2024 | HKD | 8.1 | 8.71 | 8.02 | 8.57 | 8.57 | +0.51 (+6.33%) | 16,278,228 |
10 May 2024 | HKD | 7.76 | 8.15 | 7.76 | 8.06 | 8.06 | +0.34 (+4.40%) | 10,443,190 |
9 May 2024 | HKD | 7.57 | 7.83 | 7.57 | 7.72 | 7.72 | +0.15 (+1.98%) | 5,108,394 |
8 May 2024 | HKD | 7.77 | 7.91 | 7.56 | 7.57 | 7.57 | -0.19 (-2.45%) | 6,310,200 |
7 May 2024 | HKD | 7.72 | 7.93 | 7.67 | 7.76 | 7.76 | +0.06 (+0.78%) | 8,370,376 |
6 May 2024 | HKD | 7.66 | 7.74 | 7.52 | 7.7 | 7.7 | +0.08 (+1.05%) | 7,088,861 |
3 May 2024 | HKD | 7.55 | 7.7 | 7.47 | 7.62 | 7.62 | +0.22 (+2.97%) | 3,216,385 |
2 May 2024 | HKD | 7.2 | 7.48 | 7.03 | 7.4 | 7.4 | +0.2 (+2.78%) | 4,643,480 |
30 Apr 2024 | HKD | 7.47 | 7.47 | 7.08 | 7.2 | 7.2 | -0.2 (-2.70%) | 8,480,630 |
29 Apr 2024 | HKD | 7.3 | 7.54 | 7.28 | 7.4 | 7.4 | +0.17 (+2.35%) | 10,851,390 |
26 Apr 2024 | HKD | 7.04 | 7.3 | 7.04 | 7.23 | 7.23 | +0.19 (+2.70%) | 8,586,761 |
25 Apr 2024 | HKD | 6.84 | 7.27 | 6.81 | 7.04 | 7.04 | +0.21 (+3.07%) | 12,559,600 |
24 Apr 2024 | HKD | 6.5 | 6.87 | 6.5 | 6.83 | 6.83 | +0.36 (+5.56%) | 8,585,917 |
23 Apr 2024 | HKD | 6.5 | 6.53 | 6.44 | 6.47 | 6.47 | 0.0 (0.0%) | 2,852,808 |
22 Apr 2024 | HKD | 6.49 | 6.66 | 6.44 | 6.47 | 6.47 | +0.08 (+1.25%) | 5,501,729 |
19 Apr 2024 | HKD | 6.45 | 6.51 | 6.35 | 6.39 | 6.39 | -0.08 (-1.24%) | 3,640,125 |
18 Apr 2024 | HKD | 6.23 | 6.6 | 6.23 | 6.47 | 6.47 | +0.24 (+3.85%) | 8,130,795 |
17 Apr 2024 | HKD | 6.06 | 6.23 | 6.06 | 6.23 | 6.23 | +0.17 (+2.81%) | 3,606,176 |
16 Apr 2024 | HKD | 6.21 | 6.21 | 6.05 | 6.06 | 6.06 | -0.13 (-2.10%) | 3,648,944 |
15 Apr 2024 | HKD | 6.2 | 6.29 | 6.14 | 6.19 | 6.19 | -0.05 (-0.80%) | 4,879,600 |
12 Apr 2024 | HKD | 6.53 | 6.54 | 6.24 | 6.24 | 6.24 | -0.35 (-5.31%) | 9,643,063 |
11 Apr 2024 | HKD | 6.6 | 6.64 | 6.48 | 6.59 | 6.59 | -0.08 (-1.20%) | 5,764,486 |
10 Apr 2024 | HKD | 6.71 | 6.77 | 6.62 | 6.67 | 6.67 | -0.03 (-0.45%) | 6,725,802 |
9 Apr 2024 | HKD | 6.7 | 6.83 | 6.66 | 6.7 | 6.7 | 0.0 (0.0%) | 4,500,917 |
8 Apr 2024 | HKD | 6.72 | 6.83 | 6.59 | 6.7 | 6.7 | +0.01 (+0.15%) | 3,420,988 |
5 Apr 2024 | HKD | 6.98 | 6.99 | 6.67 | 6.69 | 6.69 | -0.29 (-4.15%) | 3,013,013 |
3 Apr 2024 | HKD | 6.96 | 7.1 | 6.94 | 6.98 | 6.98 | +0.04 (+0.58%) | 4,539,400 |