Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | HKD | 1.62 | 1.67 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 3,189,000 |
16 May 2024 | HKD | 1.59 | 1.63 | 1.58 | 1.62 | 1.62 | +0.03 (+1.89%) | 1,150,000 |
14 May 2024 | HKD | 1.58 | 1.61 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 1,241,000 |
13 May 2024 | HKD | 1.57 | 1.6 | 1.55 | 1.58 | 1.58 | +0.01 (+0.64%) | 1,116,000 |
10 May 2024 | HKD | 1.6 | 1.6 | 1.53 | 1.57 | 1.57 | 0.0 (0.0%) | 2,094,000 |
9 May 2024 | HKD | 1.55 | 1.62 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 3,069,000 |
8 May 2024 | HKD | 1.63 | 1.63 | 1.54 | 1.55 | 1.55 | -0.06 (-3.73%) | 2,355,922 |
7 May 2024 | HKD | 1.63 | 1.65 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 1,786,000 |
6 May 2024 | HKD | 1.5 | 1.66 | 1.5 | 1.63 | 1.63 | +0.14 (+9.40%) | 6,986,238 |
3 May 2024 | HKD | 1.51 | 1.53 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 1,318,000 |
2 May 2024 | HKD | 1.46 | 1.52 | 1.46 | 1.51 | 1.51 | +0.01 (+0.67%) | 1,115,000 |
30 Apr 2024 | HKD | 1.45 | 1.5 | 1.45 | 1.5 | 1.5 | +0.04 (+2.74%) | 485,000 |
29 Apr 2024 | HKD | 1.5 | 1.5 | 1.45 | 1.46 | 1.46 | -0.04 (-2.67%) | 1,320,000 |
26 Apr 2024 | HKD | 1.43 | 1.51 | 1.43 | 1.5 | 1.5 | +0.09 (+6.38%) | 1,767,000 |
25 Apr 2024 | HKD | 1.42 | 1.44 | 1.39 | 1.41 | 1.41 | 0.0 (0.0%) | 612,000 |
24 Apr 2024 | HKD | 1.42 | 1.46 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,365,000 |
23 Apr 2024 | HKD | 1.4 | 1.44 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 1,123,092 |
22 Apr 2024 | HKD | 1.37 | 1.42 | 1.37 | 1.4 | 1.4 | +0.06 (+4.48%) | 1,244,000 |
19 Apr 2024 | HKD | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -0.05 (-3.60%) | 1,645,000 |
18 Apr 2024 | HKD | 1.39 | 1.4 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 678,000 |
17 Apr 2024 | HKD | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | +0.01 (+0.72%) | 816,000 |
16 Apr 2024 | HKD | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -0.05 (-3.50%) | 1,738,000 |
15 Apr 2024 | HKD | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -0.05 (-3.38%) | 1,901,000 |
12 Apr 2024 | HKD | 1.54 | 1.54 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,967,000 |
11 Apr 2024 | HKD | 1.48 | 1.54 | 1.46 | 1.5 | 1.5 | 0.0 (0.0%) | 3,662,000 |
10 Apr 2024 | HKD | 1.42 | 1.51 | 1.41 | 1.5 | 1.5 | +0.09 (+6.38%) | 3,334,000 |
9 Apr 2024 | HKD | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | +0.02 (+1.44%) | 1,455,106 |
8 Apr 2024 | HKD | 1.38 | 1.45 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 3,465,000 |
5 Apr 2024 | HKD | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 1,147,000 |
3 Apr 2024 | HKD | 1.32 | 1.38 | 1.31 | 1.37 | 1.37 | +0.05 (+3.79%) | 2,923,000 |