Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | HKD | 0.285 | 0.295 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 5,113,033 |
27 May 2024 | HKD | 0.265 | 0.285 | 0.26 | 0.275 | 0.275 | +0.005 (+1.85%) | 1,161,000 |
24 May 2024 | HKD | 0.265 | 0.29 | 0.265 | 0.27 | 0.27 | +0.01 (+3.85%) | 1,422,000 |
23 May 2024 | HKD | 0.27 | 0.27 | 0.255 | 0.26 | 0.26 | -0.025 (-8.77%) | 3,571,000 |
22 May 2024 | HKD | 0.275 | 0.29 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 2,737,000 |
21 May 2024 | HKD | 0.315 | 0.315 | 0.28 | 0.28 | 0.28 | -0.035 (-11.11%) | 3,502,000 |
20 May 2024 | HKD | 0.285 | 0.34 | 0.285 | 0.315 | 0.315 | +0.05 (+18.87%) | 20,723,135 |
17 May 2024 | HKD | 0.25 | 0.27 | 0.25 | 0.265 | 0.265 | +0.01 (+3.92%) | 2,630,833 |
16 May 2024 | HKD | 0.255 | 0.27 | 0.255 | 0.255 | 0.255 | +0.008 (+3.24%) | 1,550,600 |
14 May 2024 | HKD | 0.26 | 0.26 | 0.247 | 0.247 | 0.247 | -0.013 (-5%) | 136,000 |
13 May 2024 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 17,000 |
10 May 2024 | HKD | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 370,000 |
9 May 2024 | HKD | 0.249 | 0.26 | 0.243 | 0.26 | 0.26 | +0.013 (+5.26%) | 439,000 |
8 May 2024 | HKD | 0.25 | 0.25 | 0.245 | 0.247 | 0.247 | -0.008 (-3.14%) | 111,000 |
7 May 2024 | HKD | 0.242 | 0.255 | 0.242 | 0.255 | 0.255 | +0.007 (+2.82%) | 72,000 |
6 May 2024 | HKD | 0.24 | 0.25 | 0.24 | 0.248 | 0.248 | 0.0 (0.0%) | 2,010,000 |
3 May 2024 | HKD | 0.247 | 0.255 | 0.247 | 0.248 | 0.248 | -0.001 (-0.40%) | 642,533 |
2 May 2024 | HKD | 0.25 | 0.26 | 0.246 | 0.249 | 0.249 | -0.011 (-4.23%) | 1,064,000 |
30 Apr 2024 | HKD | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 181,166 |
29 Apr 2024 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 688,000 |
26 Apr 2024 | HKD | 0.27 | 0.29 | 0.265 | 0.275 | 0.275 | -0.005 (-1.79%) | 538,000 |
25 Apr 2024 | HKD | 0.27 | 0.29 | 0.265 | 0.28 | 0.28 | +0.015 (+5.66%) | 1,003,000 |
24 Apr 2024 | HKD | 0.25 | 0.28 | 0.25 | 0.265 | 0.265 | +0.015 (+6%) | 727,000 |
23 Apr 2024 | HKD | 0.25 | 0.265 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 2,243,000 |
22 Apr 2024 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | -0.015 (-5.56%) | 510,500 |
19 Apr 2024 | HKD | 0.25 | 0.285 | 0.25 | 0.27 | 0.27 | +0.02 (+8%) | 2,982,000 |
18 Apr 2024 | HKD | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 738,266 |
17 Apr 2024 | HKD | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.02 (-7.41%) | 1,487,466 |
16 Apr 2024 | HKD | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 1,480,000 |
15 Apr 2024 | HKD | 0.305 | 0.305 | 0.285 | 0.285 | 0.285 | -0.025 (-8.06%) | 2,303,000 |