Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2024 | HKD | 4.47 | 4.52 | 4.36 | 4.42 | 4.42 | +0.03 (+0.68%) | 1,897,000 |
21 Jun 2024 | HKD | 4.46 | 4.53 | 4.31 | 4.39 | 4.39 | 0.0 (0.0%) | 2,191,430 |
20 Jun 2024 | HKD | 4.63 | 4.63 | 4.31 | 4.39 | 4.39 | -0.1 (-2.23%) | 2,782,000 |
19 Jun 2024 | HKD | 4.66 | 4.66 | 4.42 | 4.49 | 4.49 | 0.0 (0.0%) | 2,226,000 |
18 Jun 2024 | HKD | 4.74 | 4.74 | 4.45 | 4.49 | 4.49 | -0.18 (-3.85%) | 4,421,000 |
17 Jun 2024 | HKD | 4.9 | 4.94 | 4.67 | 4.67 | 4.67 | -0.23 (-4.69%) | 1,951,000 |
14 Jun 2024 | HKD | 4.85 | 4.96 | 4.69 | 4.9 | 4.9 | +0.07 (+1.45%) | 2,736,000 |
13 Jun 2024 | HKD | 4.7 | 4.88 | 4.68 | 4.83 | 4.83 | +0.19 (+4.09%) | 2,448,000 |
12 Jun 2024 | HKD | 4.53 | 4.68 | 4.44 | 4.64 | 4.64 | +0.15 (+3.34%) | 1,783,000 |
11 Jun 2024 | HKD | 4.39 | 4.52 | 4.39 | 4.49 | 4.49 | +0.1 (+2.28%) | 1,438,000 |
7 Jun 2024 | HKD | 4.53 | 4.6 | 4.36 | 4.39 | 4.39 | -0.14 (-3.09%) | 5,192,000 |
6 Jun 2024 | HKD | 4.65 | 4.75 | 4.52 | 4.53 | 4.53 | -0.12 (-2.58%) | 8,337,000 |
5 Jun 2024 | HKD | 5.02 | 5.02 | 4.59 | 4.65 | 4.65 | -0.27 (-5.49%) | 3,487,473 |
4 Jun 2024 | HKD | 4.98 | 5.01 | 4.88 | 4.92 | 4.92 | -0.01 (-0.20%) | 2,470,000 |
3 Jun 2024 | HKD | 5.15 | 5.2 | 4.91 | 4.93 | 4.93 | -0.21 (-4.09%) | 2,395,000 |
31 May 2024 | HKD | 4.83 | 5.14 | 4.83 | 5.14 | 5.14 | +0.32 (+6.64%) | 9,912,124 |
30 May 2024 | HKD | 4.84 | 5 | 4.81 | 4.82 | 4.82 | -0.09 (-1.83%) | 1,931,000 |
29 May 2024 | HKD | 4.91 | 4.96 | 4.81 | 4.91 | 4.91 | 0.0 (0.0%) | 1,324,000 |
28 May 2024 | HKD | 5.06 | 5.06 | 4.9 | 4.91 | 4.91 | -0.09 (-1.80%) | 2,499,000 |
27 May 2024 | HKD | 4.94 | 5.03 | 4.9 | 5 | 5 | +0.06 (+1.21%) | 860,300 |
24 May 2024 | HKD | 4.96 | 5 | 4.84 | 4.94 | 4.94 | -0.02 (-0.40%) | 1,782,000 |
23 May 2024 | HKD | 5 | 5 | 4.86 | 4.96 | 4.96 | -0.08 (-1.59%) | 1,187,000 |
22 May 2024 | HKD | 4.98 | 5.07 | 4.83 | 5.04 | 5.04 | +0.06 (+1.20%) | 1,484,000 |
21 May 2024 | HKD | 5.19 | 5.19 | 4.98 | 4.98 | 4.98 | -0.21 (-4.05%) | 1,854,000 |
20 May 2024 | HKD | 5.27 | 5.32 | 5.13 | 5.19 | 5.19 | -0.09 (-1.70%) | 1,411,556 |
17 May 2024 | HKD | 5.35 | 5.49 | 5.27 | 5.28 | 5.28 | -0.19 (-3.47%) | 2,323,428 |
16 May 2024 | HKD | 5.64 | 5.74 | 5.45 | 5.47 | 5.47 | -0.17 (-3.01%) | 2,884,551 |
14 May 2024 | HKD | 5.6 | 5.64 | 5.4 | 5.64 | 5.64 | +0.09 (+1.62%) | 3,391,939 |
13 May 2024 | HKD | 5.53 | 5.63 | 5.38 | 5.55 | 5.55 | +0.14 (+2.59%) | 4,251,589 |
10 May 2024 | HKD | 5.35 | 5.57 | 5.31 | 5.41 | 5.41 | +0.15 (+2.85%) | 4,813,000 |