Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | HKD | 6 | 6.11 | 5.97 | 6.08 | 6.08 | +0.1 (+1.67%) | 1,723,000 |
2 May 2024 | HKD | 5.8 | 5.98 | 5.8 | 5.98 | 5.98 | +0.13 (+2.22%) | 1,035,000 |
30 Apr 2024 | HKD | 5.79 | 5.89 | 5.77 | 5.85 | 5.85 | +0.06 (+1.04%) | 1,099,432 |
29 Apr 2024 | HKD | 5.7 | 5.8 | 5.62 | 5.79 | 5.79 | +0.12 (+2.12%) | 1,702,976 |
26 Apr 2024 | HKD | 5.72 | 5.72 | 5.59 | 5.67 | 5.67 | -0.05 (-0.87%) | 1,077,800 |
25 Apr 2024 | HKD | 5.64 | 5.75 | 5.63 | 5.72 | 5.72 | +0.09 (+1.60%) | 674,500 |
24 Apr 2024 | HKD | 5.61 | 5.66 | 5.58 | 5.63 | 5.63 | +0.03 (+0.54%) | 667,000 |
23 Apr 2024 | HKD | 5.57 | 5.62 | 5.56 | 5.6 | 5.6 | +0.03 (+0.54%) | 365,310 |
22 Apr 2024 | HKD | 5.58 | 5.63 | 5.51 | 5.57 | 5.57 | -0.01 (-0.18%) | 710,000 |
19 Apr 2024 | HKD | 5.5 | 5.6 | 5.39 | 5.58 | 5.58 | +0.18 (+3.33%) | 752,500 |
18 Apr 2024 | HKD | 5.46 | 5.48 | 5.35 | 5.4 | 5.4 | -0.15 (-2.70%) | 1,016,000 |
17 Apr 2024 | HKD | 5.6 | 5.61 | 5.52 | 5.55 | 5.55 | +0.07 (+1.28%) | 793,000 |
16 Apr 2024 | HKD | 5.64 | 5.69 | 5.44 | 5.48 | 5.48 | -0.18 (-3.18%) | 814,000 |
15 Apr 2024 | HKD | 5.71 | 5.78 | 5.66 | 5.66 | 5.66 | -0.08 (-1.39%) | 1,015,000 |
12 Apr 2024 | HKD | 5.68 | 5.74 | 5.65 | 5.74 | 5.74 | +0.06 (+1.06%) | 769,000 |
11 Apr 2024 | HKD | 5.64 | 5.74 | 5.61 | 5.68 | 5.68 | -0.05 (-0.87%) | 396,000 |
10 Apr 2024 | HKD | 5.64 | 5.73 | 5.57 | 5.73 | 5.73 | +0.09 (+1.60%) | 589,600 |
9 Apr 2024 | HKD | 5.63 | 5.68 | 5.53 | 5.64 | 5.64 | +0.01 (+0.18%) | 488,000 |
8 Apr 2024 | HKD | 5.56 | 5.71 | 5.56 | 5.63 | 5.63 | +0.08 (+1.44%) | 795,981 |
5 Apr 2024 | HKD | 5.7 | 5.71 | 5.55 | 5.55 | 5.55 | -0.09 (-1.60%) | 518,700 |
3 Apr 2024 | HKD | 5.75 | 5.87 | 5.64 | 5.64 | 5.64 | -0.1 (-1.74%) | 1,008,000 |
2 Apr 2024 | HKD | 5.63 | 5.8 | 5.6 | 5.74 | 5.74 | +0.14 (+2.50%) | 1,269,568 |
28 Mar 2024 | HKD | 5.71 | 5.87 | 5.44 | 5.6 | 5.6 | -0.18 (-3.11%) | 3,288,000 |
27 Mar 2024 | HKD | 5.76 | 5.86 | 5.73 | 5.78 | 5.78 | 0.0 (0.0%) | 499,000 |
26 Mar 2024 | HKD | 5.71 | 5.8 | 5.7 | 5.78 | 5.78 | +0.07 (+1.23%) | 572,000 |
25 Mar 2024 | HKD | 5.85 | 5.88 | 5.67 | 5.71 | 5.71 | -0.16 (-2.73%) | 1,104,000 |
22 Mar 2024 | HKD | 5.89 | 5.95 | 5.85 | 5.87 | 5.87 | -0.05 (-0.84%) | 890,000 |
21 Mar 2024 | HKD | 5.86 | 5.95 | 5.86 | 5.92 | 5.92 | +0.08 (+1.37%) | 271,000 |
20 Mar 2024 | HKD | 5.83 | 5.9 | 5.83 | 5.84 | 5.84 | +0.03 (+0.52%) | 318,000 |
19 Mar 2024 | HKD | 5.91 | 5.91 | 5.81 | 5.81 | 5.81 | -0.07 (-1.19%) | 361,000 |