Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | HKD | 9.03 | 9.19 | 8.95 | 9.15 | 9.15 | +0.12 (+1.33%) | 3,888,000 |
14 May 2024 | HKD | 9.25 | 9.41 | 9.02 | 9.03 | 9.03 | -0.26 (-2.80%) | 2,319,200 |
13 May 2024 | HKD | 9.22 | 9.34 | 8.96 | 9.29 | 9.29 | +0.09 (+0.98%) | 2,822,000 |
10 May 2024 | HKD | 9.24 | 9.3 | 9.05 | 9.2 | 9.2 | 0.0 (0.0%) | 2,306,000 |
9 May 2024 | HKD | 8.92 | 9.26 | 8.92 | 9.2 | 9.2 | +0.29 (+3.25%) | 3,382,800 |
8 May 2024 | HKD | 9.18 | 9.18 | 8.87 | 8.91 | 8.91 | -0.28 (-3.05%) | 1,485,600 |
7 May 2024 | HKD | 9.06 | 9.39 | 9.06 | 9.19 | 9.19 | +0.1 (+1.10%) | 1,877,600 |
6 May 2024 | HKD | 9.38 | 9.38 | 8.82 | 9.09 | 9.09 | -0.31 (-3.30%) | 3,562,800 |
3 May 2024 | HKD | 9.15 | 9.42 | 9.1 | 9.4 | 9.4 | +0.38 (+4.21%) | 1,283,700 |
2 May 2024 | HKD | 8.79 | 9.02 | 8.71 | 9.02 | 9.02 | +0.23 (+2.62%) | 1,060,000 |
30 Apr 2024 | HKD | 8.64 | 8.9 | 8.64 | 8.79 | 8.79 | -0.01 (-0.11%) | 1,657,800 |
29 Apr 2024 | HKD | 8.52 | 8.87 | 8.38 | 8.8 | 8.8 | +0.28 (+3.29%) | 2,894,800 |
26 Apr 2024 | HKD | 8.24 | 8.59 | 8.12 | 8.52 | 8.52 | +0.35 (+4.28%) | 3,172,353 |
25 Apr 2024 | HKD | 8.16 | 8.35 | 8.15 | 8.17 | 8.17 | 0.0 (0.0%) | 1,780,400 |
24 Apr 2024 | HKD | 8.38 | 8.38 | 7.96 | 8.17 | 8.17 | -0.08 (-0.97%) | 3,386,800 |
23 Apr 2024 | HKD | 8.77 | 8.77 | 8.1 | 8.25 | 8.25 | -0.47 (-5.39%) | 4,616,000 |
22 Apr 2024 | HKD | 9.07 | 9.08 | 8.62 | 8.72 | 8.72 | -0.3 (-3.33%) | 2,685,200 |
19 Apr 2024 | HKD | 9.33 | 9.34 | 9.01 | 9.02 | 9.02 | -0.49 (-5.15%) | 1,270,400 |
18 Apr 2024 | HKD | 9.26 | 9.55 | 9.2 | 9.51 | 9.51 | +0.14 (+1.49%) | 1,632,000 |
17 Apr 2024 | HKD | 9.28 | 9.43 | 9.22 | 9.37 | 9.37 | +0.05 (+0.54%) | 798,800 |
16 Apr 2024 | HKD | 9.49 | 9.52 | 9.27 | 9.32 | 9.32 | -0.1 (-1.06%) | 1,399,600 |
15 Apr 2024 | HKD | 9.21 | 9.54 | 9.16 | 9.42 | 9.42 | +0.15 (+1.62%) | 1,390,000 |
12 Apr 2024 | HKD | 9.64 | 9.7 | 9.2 | 9.27 | 9.27 | -0.36 (-3.74%) | 2,710,000 |
11 Apr 2024 | HKD | 10.06 | 10.06 | 9.58 | 9.63 | 9.63 | -0.49 (-4.84%) | 4,469,200 |
10 Apr 2024 | HKD | 10.12 | 10.26 | 10 | 10.12 | 10.12 | 0.0 (0.0%) | 1,520,400 |
9 Apr 2024 | HKD | 10.18 | 10.24 | 9.96 | 10.12 | 10.12 | +0.08 (+0.80%) | 970,628 |
8 Apr 2024 | HKD | 9.9 | 10.2 | 9.9 | 10.04 | 10.04 | +0.15 (+1.52%) | 1,699,600 |
5 Apr 2024 | HKD | 10.14 | 10.18 | 9.8 | 9.89 | 9.89 | -0.25 (-2.47%) | 1,381,600 |
3 Apr 2024 | HKD | 10.16 | 10.28 | 10.08 | 10.14 | 10.14 | 0.0 (0.0%) | 761,200 |
2 Apr 2024 | HKD | 10.5 | 10.6 | 10.02 | 10.14 | 10.14 | -0.32 (-3.06%) | 3,308,400 |