Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | HKD | 5.51 | 5.67 | 5.4 | 5.53 | 5.53 | -0.11 (-1.95%) | 3,804,000 |
9 May 2024 | HKD | 5.28 | 5.69 | 5.25 | 5.64 | 5.64 | +0.21 (+3.87%) | 2,674,000 |
8 May 2024 | HKD | 5.58 | 5.72 | 5.36 | 5.43 | 5.43 | -0.2 (-3.55%) | 4,804,088 |
7 May 2024 | HKD | 5.95 | 6.02 | 5.6 | 5.63 | 5.63 | -0.49 (-8.01%) | 4,660,000 |
6 May 2024 | HKD | 6.1 | 6.3 | 5.99 | 6.12 | 6.12 | +0.07 (+1.16%) | 9,420,000 |
3 May 2024 | HKD | 6.18 | 6.4 | 6.04 | 6.05 | 6.05 | -0.13 (-2.10%) | 1,472,000 |
2 May 2024 | HKD | 5.95 | 6.2 | 5.74 | 6.18 | 6.18 | +0.3 (+5.10%) | 3,115,843 |
30 Apr 2024 | HKD | 5.72 | 5.88 | 5.68 | 5.88 | 5.88 | +0.05 (+0.86%) | 2,202,000 |
29 Apr 2024 | HKD | 5.82 | 5.94 | 5.72 | 5.83 | 5.83 | +0.06 (+1.04%) | 2,376,000 |
26 Apr 2024 | HKD | 5.41 | 5.82 | 5.41 | 5.77 | 5.77 | +0.23 (+4.15%) | 1,852,000 |
25 Apr 2024 | HKD | 5.37 | 5.66 | 5.37 | 5.54 | 5.54 | -0.01 (-0.18%) | 2,587,100 |
24 Apr 2024 | HKD | 5.29 | 5.58 | 5.2 | 5.55 | 5.55 | +0.35 (+6.73%) | 3,669,000 |
23 Apr 2024 | HKD | 5 | 5.3 | 4.98 | 5.2 | 5.2 | +0.2 (+4%) | 3,821,000 |
22 Apr 2024 | HKD | 4.76 | 5.04 | 4.64 | 5 | 5 | +0.19 (+3.95%) | 2,074,300 |
19 Apr 2024 | HKD | 5.13 | 5.14 | 4.59 | 4.81 | 4.81 | -0.36 (-6.96%) | 14,658,000 |
18 Apr 2024 | HKD | 5.01 | 5.22 | 4.96 | 5.17 | 5.17 | +0.04 (+0.78%) | 2,035,400 |
17 Apr 2024 | HKD | 5.06 | 5.22 | 5.05 | 5.13 | 5.13 | -0.01 (-0.19%) | 1,612,664 |
16 Apr 2024 | HKD | 5.2 | 5.23 | 5.05 | 5.14 | 5.14 | -0.17 (-3.20%) | 2,178,000 |
15 Apr 2024 | HKD | 5.21 | 5.44 | 5.16 | 5.31 | 5.31 | -0.02 (-0.38%) | 1,462,000 |
12 Apr 2024 | HKD | 5.32 | 5.39 | 5.24 | 5.33 | 5.33 | -0.02 (-0.37%) | 1,342,000 |
11 Apr 2024 | HKD | 5.28 | 5.46 | 5.27 | 5.35 | 5.35 | +0.07 (+1.33%) | 1,036,000 |
10 Apr 2024 | HKD | 5.4 | 5.43 | 5.24 | 5.28 | 5.28 | -0.13 (-2.40%) | 1,480,000 |
9 Apr 2024 | HKD | 4.99 | 5.43 | 4.99 | 5.41 | 5.41 | +0.41 (+8.20%) | 5,966,000 |
8 Apr 2024 | HKD | 5 | 5.14 | 4.93 | 5 | 5 | +0.17 (+3.52%) | 1,494,000 |
5 Apr 2024 | HKD | 4.98 | 5.1 | 4.81 | 4.83 | 4.83 | -0.29 (-5.66%) | 1,268,776 |
3 Apr 2024 | HKD | 5.26 | 5.39 | 5.07 | 5.12 | 5.12 | -0.2 (-3.76%) | 4,192,000 |
2 Apr 2024 | HKD | 4.97 | 5.33 | 4.93 | 5.32 | 5.32 | +0.4 (+8.13%) | 7,831,000 |
28 Mar 2024 | HKD | 4.87 | 4.93 | 4.73 | 4.92 | 4.92 | +0.05 (+1.03%) | 3,214,000 |
27 Mar 2024 | HKD | 4.52 | 4.88 | 4.47 | 4.87 | 4.87 | +0.27 (+5.87%) | 3,562,000 |
26 Mar 2024 | HKD | 4.75 | 4.81 | 4.55 | 4.6 | 4.6 | -0.1 (-2.13%) | 1,667,000 |