Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | HKD | 2.03 | 2.05 | 1.99 | 2.03 | 2.03 | +0.03 (+1.50%) | 33,845,426 |
8 May 2024 | HKD | 1.98 | 2.09 | 1.98 | 2 | 2 | +0.02 (+1.01%) | 55,374,656 |
7 May 2024 | HKD | 1.99 | 2 | 1.95 | 1.98 | 1.98 | -0.01 (-0.50%) | 23,168,950 |
6 May 2024 | HKD | 2 | 2.04 | 1.92 | 1.99 | 1.99 | 0.0 (0.0%) | 35,150,495 |
3 May 2024 | HKD | 2.02 | 2.05 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 13,210,674 |
2 May 2024 | HKD | 1.98 | 2.04 | 1.97 | 1.99 | 1.99 | +0.02 (+1.02%) | 14,219,518 |
30 Apr 2024 | HKD | 1.92 | 1.98 | 1.91 | 1.97 | 1.97 | +0.08 (+4.23%) | 53,190,973 |
29 Apr 2024 | HKD | 1.85 | 1.93 | 1.85 | 1.89 | 1.89 | +0.03 (+1.61%) | 25,417,200 |
26 Apr 2024 | HKD | 1.8 | 1.86 | 1.76 | 1.86 | 1.86 | +0.07 (+3.91%) | 30,556,930 |
25 Apr 2024 | HKD | 1.75 | 1.81 | 1.75 | 1.79 | 1.79 | +0.04 (+2.29%) | 20,060,787 |
24 Apr 2024 | HKD | 1.7 | 1.76 | 1.69 | 1.75 | 1.75 | +0.06 (+3.55%) | 26,368,676 |
23 Apr 2024 | HKD | 1.68 | 1.74 | 1.66 | 1.69 | 1.69 | +0.02 (+1.20%) | 29,872,958 |
22 Apr 2024 | HKD | 1.67 | 1.73 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 31,539,926 |
19 Apr 2024 | HKD | 1.67 | 1.68 | 1.61 | 1.67 | 1.67 | 0.0 (0.0%) | 34,769,277 |
18 Apr 2024 | HKD | 1.7 | 1.72 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 17,573,000 |
17 Apr 2024 | HKD | 1.68 | 1.73 | 1.66 | 1.69 | 1.69 | +0.01 (+0.60%) | 23,242,000 |
16 Apr 2024 | HKD | 1.71 | 1.73 | 1.63 | 1.68 | 1.68 | -0.07 (-4.00%) | 66,247,569 |
15 Apr 2024 | HKD | 1.8 | 1.8 | 1.7 | 1.75 | 1.75 | -0.08 (-4.37%) | 46,468,576 |
12 Apr 2024 | HKD | 1.86 | 1.86 | 1.75 | 1.83 | 1.83 | -0.02 (-1.08%) | 28,150,852 |
11 Apr 2024 | HKD | 1.86 | 1.89 | 1.71 | 1.85 | 1.85 | -0.02 (-1.07%) | 77,625,460 |
10 Apr 2024 | HKD | 1.96 | 1.99 | 1.86 | 1.87 | 1.87 | -0.1 (-5.08%) | 26,132,000 |
9 Apr 2024 | HKD | 1.95 | 1.98 | 1.9 | 1.97 | 1.97 | +0.02 (+1.03%) | 17,757,246 |
8 Apr 2024 | HKD | 1.95 | 2.01 | 1.92 | 1.95 | 1.95 | +0.02 (+1.04%) | 42,498,800 |
5 Apr 2024 | HKD | 1.92 | 1.97 | 1.86 | 1.93 | 1.93 | +0.02 (+1.05%) | 9,085,634 |
3 Apr 2024 | HKD | 1.9 | 1.94 | 1.86 | 1.91 | 1.91 | +0.01 (+0.53%) | 24,720,000 |
2 Apr 2024 | HKD | 1.99 | 2 | 1.87 | 1.9 | 1.9 | -0.09 (-4.52%) | 47,548,307 |
28 Mar 2024 | HKD | 1.92 | 2.02 | 1.91 | 1.99 | 1.99 | +0.04 (+2.05%) | 46,002,128 |
27 Mar 2024 | HKD | 2.01 | 2.04 | 1.92 | 1.95 | 1.95 | -0.04 (-2.01%) | 43,568,000 |
26 Mar 2024 | HKD | 2.04 | 2.08 | 1.97 | 1.99 | 1.99 | -0.05 (-2.45%) | 43,500,400 |
25 Mar 2024 | HKD | 2.14 | 2.2 | 1.98 | 2.04 | 2.04 | -0.07 (-3.32%) | 110,352,058 |