Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | HKD | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 500,000 |
20 May 2024 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 1,154,000 |
17 May 2024 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 854,000 |
16 May 2024 | HKD | 0.6 | 0.61 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 326,000 |
14 May 2024 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 428,000 |
13 May 2024 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 224,000 |
10 May 2024 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 770,000 |
9 May 2024 | HKD | 0.58 | 0.61 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 1,124,000 |
8 May 2024 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 418,000 |
7 May 2024 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 696,000 |
6 May 2024 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 792,000 |
3 May 2024 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 1,256,000 |
2 May 2024 | HKD | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 1,574,000 |
30 Apr 2024 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 352,000 |
29 Apr 2024 | HKD | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,810,000 |
26 Apr 2024 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,584,000 |
25 Apr 2024 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 442,000 |
24 Apr 2024 | HKD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 462,000 |
23 Apr 2024 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 1,118,000 |
22 Apr 2024 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 190,000 |
19 Apr 2024 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 624,000 |
18 Apr 2024 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 944,000 |
17 Apr 2024 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 916,000 |
16 Apr 2024 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 502,935 |
15 Apr 2024 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 28,000 |
12 Apr 2024 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 175,000 |
11 Apr 2024 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 1,706,000 |
10 Apr 2024 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 2,878,000 |
9 Apr 2024 | HKD | 0.54 | 0.57 | 0.53 | 0.56 | 0.56 | +0.03 (+5.66%) | 2,234,841 |
8 Apr 2024 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 672,000 |