Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | HKD | 5.48 | 5.6 | 5.48 | 5.56 | 5.56 | +0.09 (+1.65%) | 7,142,000 |
16 May 2024 | HKD | 5.46 | 5.55 | 5.45 | 5.47 | 5.47 | +0.01 (+0.18%) | 6,845,325 |
14 May 2024 | HKD | 5.53 | 5.56 | 5.44 | 5.46 | 5.46 | -0.03 (-0.55%) | 3,751,000 |
13 May 2024 | HKD | 5.47 | 5.54 | 5.41 | 5.49 | 5.49 | +0.02 (+0.37%) | 6,433,900 |
10 May 2024 | HKD | 5.44 | 5.49 | 5.38 | 5.47 | 5.47 | +0.07 (+1.30%) | 7,010,000 |
9 May 2024 | HKD | 5.31 | 5.4 | 5.31 | 5.4 | 5.4 | +0.06 (+1.12%) | 3,537,364 |
8 May 2024 | HKD | 5.28 | 5.42 | 5.27 | 5.34 | 5.34 | +0.08 (+1.52%) | 7,213,603 |
7 May 2024 | HKD | 5.35 | 5.35 | 5.18 | 5.26 | 5.26 | -0.08 (-1.50%) | 7,792,576 |
6 May 2024 | HKD | 5.33 | 5.39 | 5.26 | 5.34 | 5.34 | +0.09 (+1.71%) | 4,438,000 |
3 May 2024 | HKD | 5.32 | 5.38 | 5.23 | 5.25 | 5.25 | -0.05 (-0.94%) | 1,733,065 |
2 May 2024 | HKD | 5.21 | 5.31 | 5.15 | 5.3 | 5.3 | -0.01 (-0.19%) | 2,756,562 |
30 Apr 2024 | HKD | 5.35 | 5.4 | 5.25 | 5.31 | 5.31 | 0.0 (0.0%) | 8,272,589 |
29 Apr 2024 | HKD | 5.25 | 5.41 | 5.25 | 5.31 | 5.31 | +0.06 (+1.14%) | 6,170,000 |
26 Apr 2024 | HKD | 5.24 | 5.31 | 5.2 | 5.25 | 5.25 | +0.01 (+0.19%) | 6,364,000 |
25 Apr 2024 | HKD | 5.16 | 5.26 | 5.12 | 5.24 | 5.24 | +0.08 (+1.55%) | 7,033,000 |
24 Apr 2024 | HKD | 5.05 | 5.17 | 5.04 | 5.16 | 5.16 | +0.14 (+2.79%) | 9,502,903 |
23 Apr 2024 | HKD | 4.97 | 5.06 | 4.96 | 5.02 | 5.02 | +0.02 (+0.40%) | 4,162,344 |
22 Apr 2024 | HKD | 5 | 5.07 | 4.96 | 5 | 5 | 0.0 (0.0%) | 4,165,700 |
19 Apr 2024 | HKD | 5.1 | 5.13 | 5 | 5 | 5 | -0.13 (-2.53%) | 3,689,000 |
18 Apr 2024 | HKD | 5.16 | 5.16 | 5.1 | 5.13 | 5.13 | -0.01 (-0.19%) | 3,121,000 |
17 Apr 2024 | HKD | 5.08 | 5.17 | 5.07 | 5.14 | 5.14 | +0.06 (+1.18%) | 4,969,000 |
16 Apr 2024 | HKD | 5.17 | 5.17 | 5.05 | 5.08 | 5.08 | -0.09 (-1.74%) | 4,437,000 |
15 Apr 2024 | HKD | 5.17 | 5.23 | 5.13 | 5.17 | 5.17 | +0.01 (+0.19%) | 3,823,143 |
12 Apr 2024 | HKD | 5.16 | 5.23 | 5.14 | 5.16 | 5.16 | -0.03 (-0.58%) | 4,015,000 |
11 Apr 2024 | HKD | 5.05 | 5.2 | 5.01 | 5.19 | 5.19 | +0.13 (+2.57%) | 5,374,742 |
10 Apr 2024 | HKD | 5 | 5.07 | 5 | 5.06 | 5.06 | +0.08 (+1.61%) | 3,915,299 |
9 Apr 2024 | HKD | 4.93 | 5.02 | 4.92 | 4.98 | 4.98 | +0.05 (+1.01%) | 4,465,729 |
8 Apr 2024 | HKD | 4.91 | 4.99 | 4.85 | 4.93 | 4.93 | +0.11 (+2.28%) | 4,367,209 |
5 Apr 2024 | HKD | 5.1 | 5.1 | 4.8 | 4.82 | 4.82 | -0.16 (-3.21%) | 3,356,100 |
3 Apr 2024 | HKD | 5.01 | 5.04 | 4.94 | 4.98 | 4.98 | -0.04 (-0.80%) | 3,610,000 |