Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | HKD | 8.18 | 8.27 | 7.99 | 8.04 | 8.04 | -0.21 (-2.55%) | 8,749,400 |
20 May 2024 | HKD | 8.24 | 8.4 | 8.18 | 8.25 | 8.25 | -0.01 (-0.12%) | 9,372,424 |
17 May 2024 | HKD | 8.28 | 8.31 | 8.18 | 8.26 | 8.26 | +0.02 (+0.24%) | 8,697,255 |
16 May 2024 | HKD | 8.2 | 8.3 | 8.17 | 8.24 | 8.24 | +0.08 (+0.98%) | 14,571,762 |
14 May 2024 | HKD | 8.4 | 8.41 | 8.11 | 8.16 | 8.16 | -0.24 (-2.86%) | 9,820,244 |
13 May 2024 | HKD | 7.99 | 8.45 | 7.93 | 8.4 | 8.4 | +0.41 (+5.13%) | 21,651,136 |
10 May 2024 | HKD | 8.06 | 8.17 | 7.93 | 7.99 | 7.99 | -0.06 (-0.75%) | 9,814,549 |
9 May 2024 | HKD | 7.77 | 8.19 | 7.74 | 8.05 | 8.05 | +0.31 (+4.01%) | 23,078,266 |
8 May 2024 | HKD | 7.9 | 7.96 | 7.65 | 7.74 | 7.74 | +0.07 (+0.91%) | 11,026,329 |
7 May 2024 | HKD | 7.74 | 7.75 | 7.62 | 7.67 | 7.67 | -0.05 (-0.65%) | 3,941,325 |
6 May 2024 | HKD | 7.78 | 7.78 | 7.59 | 7.72 | 7.72 | -0.06 (-0.77%) | 7,926,522 |
3 May 2024 | HKD | 7.63 | 7.88 | 7.54 | 7.78 | 7.78 | +0.24 (+3.18%) | 13,436,850 |
2 May 2024 | HKD | 7.3 | 7.56 | 7.27 | 7.54 | 7.54 | +0.23 (+3.15%) | 5,822,549 |
30 Apr 2024 | HKD | 7.65 | 7.65 | 7.28 | 7.31 | 7.31 | -0.24 (-3.18%) | 8,442,347 |
29 Apr 2024 | HKD | 7.6 | 7.79 | 7.5 | 7.55 | 7.55 | -0.02 (-0.26%) | 15,086,018 |
26 Apr 2024 | HKD | 7.45 | 7.6 | 7.4 | 7.57 | 7.57 | +0.13 (+1.75%) | 7,444,350 |
25 Apr 2024 | HKD | 7.39 | 7.53 | 7.32 | 7.44 | 7.44 | -0.04 (-0.53%) | 4,261,317 |
24 Apr 2024 | HKD | 7.5 | 7.53 | 7.39 | 7.48 | 7.48 | +0.01 (+0.13%) | 3,533,805 |
23 Apr 2024 | HKD | 7.33 | 7.49 | 7.25 | 7.47 | 7.47 | +0.15 (+2.05%) | 3,812,839 |
22 Apr 2024 | HKD | 7.15 | 7.39 | 7.15 | 7.32 | 7.32 | +0.14 (+1.95%) | 3,819,668 |
19 Apr 2024 | HKD | 7.37 | 7.41 | 7.12 | 7.18 | 7.18 | -0.19 (-2.58%) | 10,225,550 |
18 Apr 2024 | HKD | 7.3 | 7.44 | 7.25 | 7.37 | 7.37 | +0.04 (+0.55%) | 7,399,220 |
17 Apr 2024 | HKD | 7.44 | 7.6 | 7.24 | 7.33 | 7.33 | -0.11 (-1.48%) | 13,963,053 |
16 Apr 2024 | HKD | 7.67 | 7.67 | 7.38 | 7.44 | 7.44 | -0.29 (-3.75%) | 9,948,150 |
15 Apr 2024 | HKD | 7.9 | 7.95 | 7.69 | 7.73 | 7.73 | -0.26 (-3.25%) | 7,677,598 |
12 Apr 2024 | HKD | 7.89 | 8 | 7.74 | 7.99 | 7.99 | +0.09 (+1.14%) | 12,654,632 |
11 Apr 2024 | HKD | 7.89 | 8 | 7.81 | 7.9 | 7.9 | 0.0 (0.0%) | 12,006,626 |
10 Apr 2024 | HKD | 7.8 | 7.9 | 7.74 | 7.9 | 7.9 | +0.09 (+1.15%) | 10,280,778 |
9 Apr 2024 | HKD | 7.9 | 7.9 | 7.66 | 7.81 | 7.81 | -0.07 (-0.89%) | 17,725,792 |
8 Apr 2024 | HKD | 7.59 | 7.95 | 7.58 | 7.88 | 7.88 | +0.37 (+4.93%) | 30,160,777 |