Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | HKD | 1.6 | 1.6 | 1.48 | 1.5 | 1.5 | -0.06 (-3.85%) | 45,947,500 |
27 May 2024 | HKD | 1.53 | 1.64 | 1.49 | 1.56 | 1.56 | +0.03 (+1.96%) | 7,055,500 |
24 May 2024 | HKD | 1.51 | 1.61 | 1.47 | 1.53 | 1.53 | +0.02 (+1.32%) | 62,404,500 |
23 May 2024 | HKD | 1.51 | 1.51 | 1.48 | 1.51 | 1.51 | 0.0 (0.0%) | 2,057,500 |
22 May 2024 | HKD | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | +0.02 (+1.34%) | 1,202,285 |
21 May 2024 | HKD | 1.5 | 1.53 | 1.49 | 1.49 | 1.49 | -0.03 (-1.97%) | 3,141,500 |
20 May 2024 | HKD | 1.56 | 1.57 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 2,246,000 |
17 May 2024 | HKD | 1.51 | 1.55 | 1.47 | 1.55 | 1.55 | +0.05 (+3.33%) | 7,715,000 |
16 May 2024 | HKD | 1.53 | 1.53 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 6,593,080 |
14 May 2024 | HKD | 1.63 | 1.67 | 1.5 | 1.51 | 1.51 | -0.11 (-6.79%) | 9,475,500 |
13 May 2024 | HKD | 1.57 | 1.66 | 1.56 | 1.62 | 1.62 | +0.07 (+4.52%) | 10,412,500 |
10 May 2024 | HKD | 1.54 | 1.58 | 1.5 | 1.55 | 1.55 | +0.03 (+1.97%) | 5,824,000 |
9 May 2024 | HKD | 1.52 | 1.53 | 1.48 | 1.52 | 1.52 | +0.01 (+0.66%) | 2,270,000 |
8 May 2024 | HKD | 1.51 | 1.55 | 1.49 | 1.51 | 1.51 | -0.02 (-1.31%) | 2,363,000 |
7 May 2024 | HKD | 1.54 | 1.54 | 1.49 | 1.53 | 1.53 | +0.02 (+1.32%) | 2,688,495 |
6 May 2024 | HKD | 1.47 | 1.54 | 1.46 | 1.51 | 1.51 | +0.02 (+1.34%) | 6,025,500 |
3 May 2024 | HKD | 1.51 | 1.51 | 1.44 | 1.49 | 1.49 | -0.01 (-0.67%) | 2,260,500 |
2 May 2024 | HKD | 1.53 | 1.56 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 3,338,500 |
30 Apr 2024 | HKD | 1.5 | 1.63 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 15,032,000 |
29 Apr 2024 | HKD | 1.46 | 1.51 | 1.45 | 1.5 | 1.5 | +0.02 (+1.35%) | 3,519,500 |
26 Apr 2024 | HKD | 1.47 | 1.5 | 1.45 | 1.48 | 1.48 | +0.02 (+1.37%) | 2,972,000 |
25 Apr 2024 | HKD | 1.44 | 1.47 | 1.4 | 1.46 | 1.46 | +0.01 (+0.69%) | 5,507,500 |
24 Apr 2024 | HKD | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 1,843,000 |
23 Apr 2024 | HKD | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -0.03 (-2.04%) | 1,583,500 |
22 Apr 2024 | HKD | 1.45 | 1.49 | 1.44 | 1.47 | 1.47 | 0.0 (0.0%) | 3,837,000 |
19 Apr 2024 | HKD | 1.43 | 1.48 | 1.43 | 1.47 | 1.47 | +0.02 (+1.38%) | 9,021,000 |
18 Apr 2024 | HKD | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | -0.01 (-0.68%) | 8,181,500 |
17 Apr 2024 | HKD | 1.42 | 1.49 | 1.42 | 1.46 | 1.46 | 0.0 (0.0%) | 5,626,500 |
16 Apr 2024 | HKD | 1.4 | 1.47 | 1.4 | 1.46 | 1.46 | +0.03 (+2.10%) | 5,807,500 |
15 Apr 2024 | HKD | 1.41 | 1.46 | 1.41 | 1.43 | 1.43 | -0.01 (-0.69%) | 2,647,000 |