Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | HKD | 0.89 | 0.9 | 0.87 | 0.89 | 0.89 | 0.0 (0.0%) | 1,080,000 |
30 Apr 2024 | HKD | 0.88 | 0.91 | 0.87 | 0.89 | 0.89 | 0.0 (0.0%) | 1,404,000 |
29 Apr 2024 | HKD | 0.88 | 0.93 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 1,172,000 |
26 Apr 2024 | HKD | 0.89 | 0.9 | 0.84 | 0.88 | 0.88 | 0.0 (0.0%) | 1,562,000 |
25 Apr 2024 | HKD | 0.82 | 0.91 | 0.82 | 0.88 | 0.88 | +0.05 (+6.02%) | 2,204,000 |
24 Apr 2024 | HKD | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | +0.03 (+3.75%) | 850,000 |
23 Apr 2024 | HKD | 0.76 | 0.81 | 0.76 | 0.8 | 0.8 | +0.03 (+3.90%) | 2,009,708 |
22 Apr 2024 | HKD | 0.8 | 0.81 | 0.76 | 0.77 | 0.77 | -0.03 (-3.75%) | 1,602,900 |
19 Apr 2024 | HKD | 0.83 | 0.83 | 0.75 | 0.8 | 0.8 | -0.02 (-2.44%) | 2,346,000 |
18 Apr 2024 | HKD | 0.76 | 0.84 | 0.76 | 0.82 | 0.82 | +0.05 (+6.49%) | 1,248,000 |
17 Apr 2024 | HKD | 0.74 | 0.8 | 0.73 | 0.77 | 0.77 | +0.03 (+4.05%) | 1,894,000 |
16 Apr 2024 | HKD | 0.82 | 0.82 | 0.74 | 0.74 | 0.74 | -0.09 (-10.84%) | 3,640,000 |
15 Apr 2024 | HKD | 0.85 | 0.87 | 0.82 | 0.83 | 0.83 | -0.03 (-3.49%) | 566,000 |
12 Apr 2024 | HKD | 0.85 | 0.87 | 0.84 | 0.86 | 0.86 | -0.01 (-1.15%) | 754,000 |
11 Apr 2024 | HKD | 0.89 | 0.89 | 0.81 | 0.87 | 0.87 | -0.02 (-2.25%) | 2,196,000 |
10 Apr 2024 | HKD | 0.94 | 0.94 | 0.89 | 0.89 | 0.89 | -0.03 (-3.26%) | 1,274,000 |
9 Apr 2024 | HKD | 0.92 | 0.96 | 0.91 | 0.92 | 0.92 | +0.01 (+1.10%) | 839,156 |
8 Apr 2024 | HKD | 0.91 | 0.92 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 264,000 |
5 Apr 2024 | HKD | 0.9 | 0.91 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 1,026,000 |
3 Apr 2024 | HKD | 0.95 | 0.95 | 0.89 | 0.9 | 0.9 | -0.05 (-5.26%) | 2,604,000 |
2 Apr 2024 | HKD | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -0.03 (-3.06%) | 1,222,696 |
28 Mar 2024 | HKD | 1 | 1.02 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 712,000 |
27 Mar 2024 | HKD | 0.95 | 1 | 0.95 | 0.98 | 0.98 | -0.02 (-2%) | 1,022,000 |
26 Mar 2024 | HKD | 1.02 | 1.02 | 0.98 | 1 | 1 | -0.02 (-1.96%) | 1,132,631 |
25 Mar 2024 | HKD | 1 | 1.02 | 1 | 1.02 | 1.02 | +0.05 (+5.15%) | 982,000 |
22 Mar 2024 | HKD | 1.05 | 1.06 | 0.95 | 0.97 | 0.97 | -0.07 (-6.73%) | 3,285,789 |
21 Mar 2024 | HKD | 0.96 | 1.06 | 0.96 | 1.04 | 1.04 | +0.1 (+10.64%) | 3,542,473 |
20 Mar 2024 | HKD | 0.88 | 0.96 | 0.88 | 0.94 | 0.94 | +0.06 (+6.82%) | 1,690,472 |
19 Mar 2024 | HKD | 0.98 | 0.98 | 0.88 | 0.88 | 0.88 | -0.1 (-10.20%) | 3,948,472 |
18 Mar 2024 | HKD | 1.06 | 1.06 | 0.96 | 0.98 | 0.98 | -0.09 (-8.41%) | 6,186,432 |