Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | HKD | 7.87 | 8.42 | 7.86 | 8.34 | 8.34 | +0.48 (+6.11%) | 13,184,180 |
9 May 2024 | HKD | 7.81 | 7.88 | 7.78 | 7.86 | 7.86 | +0.07 (+0.90%) | 5,216,244 |
8 May 2024 | HKD | 7.87 | 7.93 | 7.77 | 7.79 | 7.79 | -0.03 (-0.38%) | 2,690,505 |
7 May 2024 | HKD | 7.69 | 7.92 | 7.69 | 7.82 | 7.82 | +0.06 (+0.77%) | 4,667,500 |
6 May 2024 | HKD | 7.51 | 7.82 | 7.51 | 7.76 | 7.76 | +0.34 (+4.58%) | 6,586,455 |
3 May 2024 | HKD | 7.6 | 7.62 | 7.36 | 7.42 | 7.42 | -0.08 (-1.07%) | 4,106,350 |
2 May 2024 | HKD | 7.75 | 7.75 | 7.45 | 7.5 | 7.5 | -0.2 (-2.60%) | 4,538,254 |
30 Apr 2024 | HKD | 7.65 | 7.76 | 7.63 | 7.7 | 7.7 | -0.01 (-0.13%) | 5,158,000 |
29 Apr 2024 | HKD | 7.83 | 7.86 | 7.64 | 7.71 | 7.71 | -0.12 (-1.53%) | 5,243,000 |
26 Apr 2024 | HKD | 7.86 | 7.95 | 7.82 | 7.83 | 7.83 | -0.05 (-0.63%) | 3,591,700 |
25 Apr 2024 | HKD | 7.86 | 7.95 | 7.82 | 7.88 | 7.88 | -0.02 (-0.25%) | 5,059,000 |
24 Apr 2024 | HKD | 7.94 | 7.94 | 7.85 | 7.9 | 7.9 | +0.05 (+0.64%) | 1,290,000 |
23 Apr 2024 | HKD | 7.87 | 7.95 | 7.8 | 7.85 | 7.85 | -0.03 (-0.38%) | 3,076,708 |
22 Apr 2024 | HKD | 7.97 | 8.03 | 7.81 | 7.88 | 7.88 | -0.02 (-0.25%) | 2,459,617 |
19 Apr 2024 | HKD | 7.92 | 8.01 | 7.88 | 7.9 | 7.9 | -0.01 (-0.13%) | 2,175,276 |
18 Apr 2024 | HKD | 7.95 | 8.06 | 7.9 | 7.91 | 7.91 | -0.03 (-0.38%) | 1,198,000 |
17 Apr 2024 | HKD | 8.05 | 8.06 | 7.92 | 7.94 | 7.94 | -0.01 (-0.13%) | 2,101,249 |
16 Apr 2024 | HKD | 7.95 | 8.09 | 7.85 | 7.95 | 7.95 | -0.08 (-1.00%) | 3,684,140 |
15 Apr 2024 | HKD | 8.1 | 8.23 | 7.95 | 8.03 | 8.03 | -0.03 (-0.37%) | 2,764,000 |
12 Apr 2024 | HKD | 8.14 | 8.15 | 7.96 | 8.06 | 8.06 | -0.07 (-0.86%) | 6,008,000 |
11 Apr 2024 | HKD | 8.08 | 8.2 | 8.08 | 8.13 | 8.13 | +0.01 (+0.12%) | 4,957,262 |
10 Apr 2024 | HKD | 7.95 | 8.18 | 7.83 | 8.12 | 8.12 | +0.25 (+3.18%) | 3,685,974 |
9 Apr 2024 | HKD | 7.78 | 7.97 | 7.75 | 7.87 | 7.87 | +0.13 (+1.68%) | 3,911,671 |
8 Apr 2024 | HKD | 7.6 | 7.94 | 7.6 | 7.74 | 7.74 | +0.17 (+2.25%) | 7,586,000 |
5 Apr 2024 | HKD | 7.75 | 7.94 | 7.5 | 7.57 | 7.57 | -0.26 (-3.32%) | 2,395,426 |
3 Apr 2024 | HKD | 7.81 | 7.9 | 7.77 | 7.83 | 7.83 | -0.07 (-0.89%) | 6,247,653 |
2 Apr 2024 | HKD | 7.77 | 7.98 | 7.65 | 7.9 | 7.9 | -0.11 (-1.37%) | 9,636,139 |
28 Mar 2024 | HKD | 8.1 | 8.13 | 7.91 | 8.01 | 8.01 | +0.03 (+0.38%) | 5,481,744 |
27 Mar 2024 | HKD | 8 | 8.09 | 7.92 | 7.98 | 7.98 | -0.05 (-0.62%) | 4,149,643 |
26 Mar 2024 | HKD | 8.13 | 8.14 | 7.91 | 8.03 | 8.03 | -0.09 (-1.11%) | 3,373,493 |