Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2024 | HKD | 5.83 | 5.98 | 5.73 | 5.9 | 5.9 | +0.06 (+1.03%) | 275,000 |
16 Apr 2024 | HKD | 5.8 | 5.84 | 5.7 | 5.84 | 5.84 | 0.0 (0.0%) | 343,500 |
15 Apr 2024 | HKD | 5.87 | 5.89 | 5.78 | 5.84 | 5.84 | -0.05 (-0.85%) | 526,000 |
12 Apr 2024 | HKD | 5.75 | 5.93 | 5.75 | 5.89 | 5.89 | +0.02 (+0.34%) | 474,327 |
11 Apr 2024 | HKD | 5.8 | 5.92 | 5.75 | 5.87 | 5.87 | -0.02 (-0.34%) | 547,000 |
10 Apr 2024 | HKD | 5.7 | 5.91 | 5.64 | 5.89 | 5.89 | +0.17 (+2.97%) | 332,947 |
9 Apr 2024 | HKD | 5.5 | 5.76 | 5.5 | 5.72 | 5.72 | +0.16 (+2.88%) | 328,012 |
8 Apr 2024 | HKD | 5.6 | 5.67 | 5.5 | 5.56 | 5.56 | -0.04 (-0.71%) | 328,000 |
5 Apr 2024 | HKD | 5.16 | 5.72 | 5.16 | 5.6 | 5.6 | -0.13 (-2.27%) | 219,017 |
3 Apr 2024 | HKD | 5.7 | 5.82 | 5.7 | 5.73 | 5.73 | +0.03 (+0.53%) | 246,000 |
2 Apr 2024 | HKD | 5.78 | 5.78 | 5.68 | 5.7 | 5.7 | -0.08 (-1.38%) | 439,000 |
28 Mar 2024 | HKD | 5.7 | 5.82 | 5.65 | 5.78 | 5.78 | +0.05 (+0.87%) | 880,000 |
27 Mar 2024 | HKD | 5.9 | 5.9 | 5.63 | 5.73 | 5.73 | 0.0 (0.0%) | 656,500 |
26 Mar 2024 | HKD | 5.96 | 6.13 | 5.58 | 5.73 | 5.73 | -0.23 (-3.86%) | 595,835 |
25 Mar 2024 | HKD | 6.04 | 6.15 | 5.93 | 5.96 | 5.96 | -0.07 (-1.16%) | 643,500 |
22 Mar 2024 | HKD | 6.2 | 6.2 | 5.93 | 6.03 | 6.03 | -0.22 (-3.52%) | 1,290,000 |
21 Mar 2024 | HKD | 6.02 | 6.25 | 5.98 | 6.25 | 6.25 | +0.23 (+3.82%) | 1,000,647 |
20 Mar 2024 | HKD | 5.95 | 6.07 | 5.91 | 6.02 | 6.02 | +0.07 (+1.18%) | 471,000 |
19 Mar 2024 | HKD | 6 | 6.06 | 5.86 | 5.95 | 5.95 | -0.05 (-0.83%) | 800,500 |
18 Mar 2024 | HKD | 6.11 | 6.15 | 5.85 | 6 | 6 | -0.11 (-1.80%) | 872,000 |
15 Mar 2024 | HKD | 6.34 | 6.38 | 6 | 6.11 | 6.11 | -0.13 (-2.08%) | 806,500 |
14 Mar 2024 | HKD | 6.3 | 6.31 | 5.98 | 6.24 | 6.24 | +0.17 (+2.80%) | 1,731,500 |
13 Mar 2024 | HKD | 6.06 | 6.15 | 5.8 | 6.07 | 6.07 | +0.17 (+2.88%) | 787,735 |
12 Mar 2024 | HKD | 5.75 | 6.09 | 5.64 | 5.9 | 5.9 | +0.35 (+6.31%) | 1,872,500 |
11 Mar 2024 | HKD | 5.17 | 5.57 | 5.17 | 5.55 | 5.55 | +0.41 (+7.98%) | 1,616,000 |
8 Mar 2024 | HKD | 5.1 | 5.19 | 5.01 | 5.14 | 5.14 | +0.04 (+0.78%) | 509,500 |
7 Mar 2024 | HKD | 5.12 | 5.21 | 4.86 | 5.1 | 5.1 | 0.0 (0.0%) | 394,500 |
6 Mar 2024 | HKD | 5.23 | 5.23 | 5 | 5.1 | 5.1 | +0.07 (+1.39%) | 162,500 |
5 Mar 2024 | HKD | 5.04 | 5.07 | 4.93 | 5.03 | 5.03 | -0.04 (-0.79%) | 339,077 |
4 Mar 2024 | HKD | 5.12 | 5.14 | 5.03 | 5.07 | 5.07 | -0.04 (-0.78%) | 164,000 |