Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2024 | HKD | 1.06 | 1.08 | 0.95 | 0.98 | 0.98 | -0.08 (-7.55%) | 2,120,500 |
20 Jun 2024 | HKD | 1.14 | 1.14 | 1.02 | 1.06 | 1.06 | -0.08 (-7.02%) | 382,000 |
19 Jun 2024 | HKD | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 790,000 |
18 Jun 2024 | HKD | 1.11 | 1.2 | 1.11 | 1.16 | 1.16 | +0.05 (+4.50%) | 2,211,000 |
17 Jun 2024 | HKD | 1.15 | 1.17 | 1.09 | 1.11 | 1.11 | -0.03 (-2.63%) | 1,575,000 |
14 Jun 2024 | HKD | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -0.04 (-3.39%) | 1,380,000 |
13 Jun 2024 | HKD | 1.1 | 1.19 | 1 | 1.18 | 1.18 | +0.06 (+5.36%) | 1,878,000 |
12 Jun 2024 | HKD | 1.22 | 1.23 | 1.09 | 1.12 | 1.12 | -0.11 (-8.94%) | 755,000 |
11 Jun 2024 | HKD | 1.2 | 1.23 | 1.17 | 1.23 | 1.23 | +0.07 (+6.03%) | 2,861,000 |
7 Jun 2024 | HKD | 1.21 | 1.22 | 1.16 | 1.16 | 1.16 | -0.05 (-4.13%) | 501,075 |
6 Jun 2024 | HKD | 1.24 | 1.37 | 1.14 | 1.21 | 1.21 | -0.03 (-2.42%) | 4,012,500 |
5 Jun 2024 | HKD | 1.26 | 1.27 | 1.15 | 1.24 | 1.24 | -0.01 (-0.80%) | 1,225,002 |
4 Jun 2024 | HKD | 1.23 | 1.34 | 1.21 | 1.25 | 1.25 | +0.05 (+4.17%) | 1,670,005 |
3 Jun 2024 | HKD | 1.2 | 1.24 | 1.15 | 1.2 | 1.2 | -0.01 (-0.83%) | 1,620,000 |
31 May 2024 | HKD | 1.26 | 1.28 | 1.14 | 1.21 | 1.21 | -0.05 (-3.97%) | 997,500 |
30 May 2024 | HKD | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -0.06 (-4.55%) | 3,082,623 |
29 May 2024 | HKD | 1.25 | 1.37 | 1.25 | 1.32 | 1.32 | +0.01 (+0.76%) | 849,725 |
28 May 2024 | HKD | 1.28 | 1.31 | 1.25 | 1.31 | 1.31 | +0.03 (+2.34%) | 85,206 |
27 May 2024 | HKD | 1.26 | 1.31 | 1.1 | 1.28 | 1.28 | -0.04 (-3.03%) | 948,750 |
24 May 2024 | HKD | 1.24 | 1.32 | 1.22 | 1.32 | 1.32 | +0.02 (+1.54%) | 465,000 |
23 May 2024 | HKD | 1.28 | 1.33 | 1.25 | 1.3 | 1.3 | +0.02 (+1.56%) | 1,000,000 |
22 May 2024 | HKD | 1.45 | 1.52 | 1.28 | 1.28 | 1.28 | -0.16 (-11.11%) | 3,591,150 |
21 May 2024 | HKD | 1.35 | 1.47 | 1.35 | 1.44 | 1.44 | +0.07 (+5.11%) | 1,284,101 |
20 May 2024 | HKD | 1.29 | 1.53 | 1.27 | 1.37 | 1.37 | +0.07 (+5.38%) | 3,399,225 |
17 May 2024 | HKD | 1.23 | 1.35 | 1.23 | 1.3 | 1.3 | +0.1 (+8.33%) | 3,231,500 |
16 May 2024 | HKD | 1.22 | 1.22 | 1.18 | 1.2 | 1.2 | -0.03 (-2.44%) | 445,000 |
14 May 2024 | HKD | 1.18 | 1.24 | 1.16 | 1.23 | 1.23 | +0.05 (+4.24%) | 491,100 |
13 May 2024 | HKD | 1.18 | 1.2 | 1.1 | 1.18 | 1.18 | 0.0 (0.0%) | 1,100,000 |
10 May 2024 | HKD | 1.24 | 1.24 | 1.09 | 1.18 | 1.18 | -0.05 (-4.07%) | 5,385,875 |
9 May 2024 | HKD | 1.29 | 1.29 | 1.22 | 1.23 | 1.23 | -0.05 (-3.91%) | 4,100,005 |