Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2024 | HKD | 4.66 | 4.74 | 4.63 | 4.72 | 4.72 | +0.02 (+0.43%) | 835,000 |
20 Jun 2024 | HKD | 4.61 | 4.75 | 4.57 | 4.7 | 4.7 | +0.05 (+1.08%) | 555,000 |
19 Jun 2024 | HKD | 4.84 | 4.92 | 4.55 | 4.65 | 4.65 | -0.2 (-4.12%) | 1,581,000 |
18 Jun 2024 | HKD | 5 | 5.05 | 4.76 | 4.85 | 4.85 | -0.12 (-2.41%) | 944,000 |
17 Jun 2024 | HKD | 5.07 | 5.09 | 4.96 | 4.97 | 4.97 | -0.09 (-1.78%) | 675,000 |
14 Jun 2024 | HKD | 5.08 | 5.13 | 5 | 5.06 | 5.06 | 0.0 (0.0%) | 1,370,000 |
13 Jun 2024 | HKD | 4.88 | 5.08 | 4.87 | 5.06 | 5.06 | +0.19 (+3.90%) | 2,212,000 |
12 Jun 2024 | HKD | 4.82 | 4.9 | 4.75 | 4.87 | 4.87 | +0.05 (+1.04%) | 615,000 |
11 Jun 2024 | HKD | 5.06 | 5.08 | 4.55 | 4.82 | 4.82 | -0.24 (-4.74%) | 3,496,000 |
7 Jun 2024 | HKD | 5.09 | 5.16 | 5.03 | 5.06 | 5.06 | -0.03 (-0.59%) | 658,000 |
6 Jun 2024 | HKD | 5.05 | 5.14 | 5.03 | 5.09 | 5.09 | +0.04 (+0.79%) | 992,000 |
5 Jun 2024 | HKD | 5.12 | 5.15 | 5.01 | 5.05 | 5.05 | -0.07 (-1.37%) | 1,011,000 |
4 Jun 2024 | HKD | 5.13 | 5.18 | 5.03 | 5.12 | 5.12 | -0.01 (-0.19%) | 886,000 |
3 Jun 2024 | HKD | 5.23 | 5.3 | 5.07 | 5.13 | 5.13 | -0.07 (-1.35%) | 1,403,000 |
31 May 2024 | HKD | 5.2 | 5.25 | 5.19 | 5.2 | 5.2 | +0.03 (+0.58%) | 851,000 |
30 May 2024 | HKD | 5.07 | 5.17 | 5.07 | 5.17 | 5.17 | +0.07 (+1.37%) | 1,122,000 |
29 May 2024 | HKD | 5.15 | 5.15 | 5.06 | 5.1 | 5.1 | -0.02 (-0.39%) | 643,000 |
28 May 2024 | HKD | 5.24 | 5.25 | 4.99 | 5.12 | 5.12 | -0.12 (-2.29%) | 2,281,000 |
27 May 2024 | HKD | 5.25 | 5.3 | 5.2 | 5.24 | 5.24 | +0.06 (+1.16%) | 2,365,000 |
24 May 2024 | HKD | 5.13 | 5.2 | 5.12 | 5.18 | 5.18 | +0.05 (+0.97%) | 1,308,000 |
23 May 2024 | HKD | 5.16 | 5.21 | 5.07 | 5.13 | 5.13 | 0.0 (0.0%) | 792,000 |
22 May 2024 | HKD | 5.19 | 5.25 | 5.1 | 5.13 | 5.13 | -0.01 (-0.19%) | 1,010,000 |
21 May 2024 | HKD | 5.09 | 5.24 | 4.99 | 5.14 | 5.14 | +0.08 (+1.58%) | 2,441,000 |
20 May 2024 | HKD | 5.12 | 5.15 | 5 | 5.06 | 5.06 | -0.02 (-0.39%) | 1,397,000 |
17 May 2024 | HKD | 5.15 | 5.2 | 5.05 | 5.08 | 5.08 | +0.03 (+0.59%) | 2,553,000 |
16 May 2024 | HKD | 5.14 | 5.22 | 4.98 | 5.05 | 5.05 | -0.02 (-0.39%) | 2,762,000 |
14 May 2024 | HKD | 4.82 | 5.09 | 4.82 | 5.07 | 5.07 | +0.29 (+6.07%) | 4,902,000 |
13 May 2024 | HKD | 4.78 | 4.81 | 4.66 | 4.78 | 4.78 | +0.07 (+1.49%) | 2,660,000 |
10 May 2024 | HKD | 4.7 | 4.72 | 4.6 | 4.71 | 4.71 | +0.11 (+2.39%) | 996,000 |
9 May 2024 | HKD | 4.62 | 4.71 | 4.52 | 4.6 | 4.6 | 0.0 (0.0%) | 2,710,000 |