Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | HKD | 5.35 | 5.35 | 4.99 | 5.18 | 5.0784 | -0.02 (-0.38%) | 1,753,949 |
24 Jun 2024 | HKD | 5.2 | 5.27 | 5.01 | 5.2 | 5.098 | +0.12 (+2.36%) | 4,392,833 |
21 Jun 2024 | HKD | 4.75 | 5.16 | 4.74 | 5.08 | 4.9804 | +0.36 (+7.63%) | 5,657,164 |
20 Jun 2024 | HKD | 4.66 | 4.8 | 4.62 | 4.72 | 4.6275 | +0.09 (+1.94%) | 1,117,166 |
19 Jun 2024 | HKD | 4.57 | 4.7 | 4.57 | 4.63 | 4.5392 | +0.06 (+1.31%) | 905,000 |
18 Jun 2024 | HKD | 4.64 | 4.68 | 4.44 | 4.57 | 4.4804 | -0.06 (-1.30%) | 842,083 |
17 Jun 2024 | HKD | 4.37 | 4.65 | 4.37 | 4.63 | 4.5392 | +0.21 (+4.75%) | 1,075,000 |
14 Jun 2024 | HKD | 4.36 | 4.5 | 4.36 | 4.42 | 4.3333 | +0.06 (+1.38%) | 1,734,334 |
13 Jun 2024 | HKD | 4.23 | 4.38 | 4.23 | 4.36 | 4.2745 | +0.11 (+2.59%) | 2,793,000 |
12 Jun 2024 | HKD | 4.34 | 4.36 | 4.24 | 4.25 | 4.1667 | -0.11 (-2.52%) | 1,074,000 |
11 Jun 2024 | HKD | 4.27 | 4.41 | 4.27 | 4.36 | 4.2745 | +0.06 (+1.40%) | 825,050 |
7 Jun 2024 | HKD | 4.26 | 4.49 | 4.26 | 4.3 | 4.2157 | +0.01 (+0.23%) | 964,000 |
6 Jun 2024 | HKD | 4.24 | 4.31 | 4.24 | 4.29 | 4.2059 | +0.02 (+0.47%) | 860,000 |
5 Jun 2024 | HKD | 4.24 | 4.28 | 4.2 | 4.27 | 4.1863 | 0.0 (0.0%) | 1,497,000 |
4 Jun 2024 | HKD | 4.25 | 4.35 | 4.25 | 4.27 | 4.1863 | +0.01 (+0.23%) | 3,435,016 |
3 Jun 2024 | HKD | 4.3 | 4.3 | 4.15 | 4.26 | 4.1765 | +0.01 (+0.24%) | 1,238,000 |
31 May 2024 | HKD | 4.34 | 4.52 | 4.25 | 4.25 | 4.1667 | -0.09 (-2.07%) | 3,555,832 |
30 May 2024 | HKD | 4.33 | 4.39 | 4.27 | 4.34 | 4.2549 | +0.02 (+0.46%) | 1,327,000 |
29 May 2024 | HKD | 4.36 | 4.4 | 4.26 | 4.32 | 4.2353 | -0.04 (-0.92%) | 1,393,166 |
28 May 2024 | HKD | 4.25 | 4.4 | 4.23 | 4.36 | 4.2745 | +0.1 (+2.35%) | 1,586,824 |
27 May 2024 | HKD | 4.23 | 4.28 | 4.18 | 4.26 | 4.1765 | +0.06 (+1.43%) | 1,263,000 |
24 May 2024 | HKD | 4.15 | 4.26 | 4.14 | 4.2 | 4.1176 | +0.07 (+1.69%) | 1,280,000 |
23 May 2024 | HKD | 4.2 | 4.2 | 4.11 | 4.13 | 4.049 | -0.07 (-1.67%) | 1,115,000 |
22 May 2024 | HKD | 4.2 | 4.24 | 4.16 | 4.2 | 4.1176 | 0.0 (0.0%) | 1,030,000 |
21 May 2024 | HKD | 4.2 | 4.23 | 4.14 | 4.2 | 4.1176 | +0.01 (+0.24%) | 1,746,000 |
20 May 2024 | HKD | 4.23 | 4.25 | 4.15 | 4.19 | 4.1078 | -0.03 (-0.71%) | 1,373,000 |
17 May 2024 | HKD | 4.2 | 4.25 | 4.14 | 4.22 | 4.1373 | +0.07 (+1.69%) | 1,126,000 |
16 May 2024 | HKD | 4.3 | 4.33 | 4.1 | 4.15 | 4.0686 | -0.2 (-4.60%) | 2,173,000 |
14 May 2024 | HKD | 4.34 | 4.37 | 4.27 | 4.35 | 4.2647 | +0.03 (+0.69%) | 1,203,000 |
13 May 2024 | HKD | 4.3 | 4.36 | 4.29 | 4.32 | 4.2353 | +0.03 (+0.70%) | 1,916,000 |