Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | HKD | 4.53 | 4.74 | 4.5 | 4.69 | 4.69 | +0.2 (+4.45%) | 9,229,802 |
2 Jul 2024 | HKD | 4.8 | 4.81 | 4.47 | 4.49 | 4.49 | -0.32 (-6.65%) | 11,729,750 |
28 Jun 2024 | HKD | 4.79 | 4.92 | 4.79 | 4.81 | 4.81 | -0.03 (-0.62%) | 4,805,895 |
27 Jun 2024 | HKD | 4.88 | 4.93 | 4.81 | 4.84 | 4.84 | -0.05 (-1.02%) | 3,042,342 |
26 Jun 2024 | HKD | 4.88 | 4.94 | 4.78 | 4.89 | 4.89 | +0.01 (+0.20%) | 3,983,061 |
25 Jun 2024 | HKD | 4.77 | 5.07 | 4.77 | 4.88 | 4.88 | +0.11 (+2.31%) | 13,988,500 |
24 Jun 2024 | HKD | 4.73 | 4.79 | 4.65 | 4.77 | 4.77 | -0.08 (-1.65%) | 8,373,500 |
21 Jun 2024 | HKD | 4.85 | 4.87 | 4.75 | 4.85 | 4.85 | -0.01 (-0.21%) | 4,862,500 |
20 Jun 2024 | HKD | 4.96 | 5.02 | 4.8 | 4.86 | 4.86 | -0.1 (-2.02%) | 6,165,500 |
19 Jun 2024 | HKD | 4.99 | 4.99 | 4.92 | 4.96 | 4.96 | +0.05 (+1.02%) | 1,634,000 |
18 Jun 2024 | HKD | 4.99 | 5.03 | 4.9 | 4.91 | 4.91 | -0.03 (-0.61%) | 4,510,000 |
17 Jun 2024 | HKD | 4.9 | 4.99 | 4.8 | 4.94 | 4.94 | +0.01 (+0.20%) | 4,842,000 |
14 Jun 2024 | HKD | 4.98 | 5.06 | 4.91 | 4.93 | 4.93 | -0.11 (-2.18%) | 8,607,000 |
13 Jun 2024 | HKD | 5.04 | 5.1 | 4.98 | 5.04 | 5.04 | +0.06 (+1.20%) | 6,181,000 |
12 Jun 2024 | HKD | 5.1 | 5.17 | 4.91 | 4.98 | 4.98 | -0.15 (-2.92%) | 14,612,500 |
11 Jun 2024 | HKD | 5.26 | 5.26 | 5.04 | 5.13 | 5.13 | -0.18 (-3.39%) | 7,199,285 |
7 Jun 2024 | HKD | 5.32 | 5.33 | 5.25 | 5.31 | 5.31 | -0.01 (-0.19%) | 2,937,500 |
6 Jun 2024 | HKD | 5.49 | 5.49 | 5.2 | 5.32 | 5.32 | -0.07 (-1.30%) | 12,141,400 |
5 Jun 2024 | HKD | 5.44 | 5.5 | 5.36 | 5.39 | 5.39 | -0.05 (-0.92%) | 3,847,925 |
4 Jun 2024 | HKD | 5.43 | 5.46 | 5.28 | 5.44 | 5.44 | +0.02 (+0.37%) | 6,685,220 |
3 Jun 2024 | HKD | 5.47 | 5.55 | 5.42 | 5.42 | 5.42 | 0.0 (0.0%) | 6,620,819 |
31 May 2024 | HKD | 5.52 | 5.63 | 5.42 | 5.42 | 5.42 | -0.03 (-0.55%) | 7,980,000 |
30 May 2024 | HKD | 5.61 | 5.64 | 5.42 | 5.45 | 5.45 | -0.22 (-3.88%) | 11,300,500 |
29 May 2024 | HKD | 5.88 | 5.88 | 5.66 | 5.67 | 5.67 | -0.15 (-2.58%) | 4,322,500 |
28 May 2024 | HKD | 5.78 | 5.87 | 5.7 | 5.82 | 5.82 | +0.05 (+0.87%) | 4,211,396 |
27 May 2024 | HKD | 5.69 | 5.83 | 5.67 | 5.77 | 5.77 | +0.11 (+1.94%) | 10,215,000 |
24 May 2024 | HKD | 5.6 | 5.71 | 5.51 | 5.66 | 5.66 | +0.06 (+1.07%) | 9,693,000 |
23 May 2024 | HKD | 5.78 | 5.78 | 5.57 | 5.6 | 5.6 | -0.18 (-3.11%) | 6,913,124 |
22 May 2024 | HKD | 5.75 | 5.83 | 5.7 | 5.78 | 5.78 | +0.02 (+0.35%) | 7,200,003 |
21 May 2024 | HKD | 5.92 | 5.97 | 5.7 | 5.76 | 5.76 | -0.24 (-4%) | 11,908,260 |