Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | HKD | 2.57 | 2.62 | 2.52 | 2.55 | 2.55 | -0.02 (-0.78%) | 1,332,730 |
24 Jun 2024 | HKD | 2.71 | 2.71 | 2.55 | 2.57 | 2.57 | -0.14 (-5.17%) | 1,131,000 |
21 Jun 2024 | HKD | 2.72 | 2.73 | 2.64 | 2.71 | 2.71 | -0.03 (-1.09%) | 1,242,413 |
20 Jun 2024 | HKD | 2.8 | 2.83 | 2.73 | 2.74 | 2.74 | -0.09 (-3.18%) | 443,000 |
19 Jun 2024 | HKD | 2.82 | 2.83 | 2.78 | 2.83 | 2.83 | +0.01 (+0.35%) | 671,000 |
18 Jun 2024 | HKD | 2.79 | 2.83 | 2.73 | 2.82 | 2.82 | +0.03 (+1.08%) | 669,000 |
17 Jun 2024 | HKD | 2.81 | 2.81 | 2.75 | 2.79 | 2.79 | -0.01 (-0.36%) | 313,000 |
14 Jun 2024 | HKD | 2.78 | 2.83 | 2.78 | 2.8 | 2.8 | -0.01 (-0.36%) | 845,000 |
13 Jun 2024 | HKD | 2.75 | 2.81 | 2.75 | 2.81 | 2.81 | +0.05 (+1.81%) | 482,000 |
12 Jun 2024 | HKD | 2.77 | 2.84 | 2.72 | 2.76 | 2.76 | -0.05 (-1.78%) | 771,000 |
11 Jun 2024 | HKD | 2.86 | 2.86 | 2.78 | 2.81 | 2.81 | -0.05 (-1.75%) | 555,000 |
7 Jun 2024 | HKD | 2.91 | 2.95 | 2.83 | 2.86 | 2.86 | -0.05 (-1.72%) | 1,072,194 |
6 Jun 2024 | HKD | 2.88 | 2.97 | 2.8 | 2.91 | 2.91 | +0.02 (+0.69%) | 1,304,000 |
5 Jun 2024 | HKD | 2.94 | 3 | 2.89 | 2.89 | 2.89 | -0.03 (-1.03%) | 978,000 |
4 Jun 2024 | HKD | 3.02 | 3.03 | 2.9 | 2.92 | 2.92 | -0.03 (-1.02%) | 1,987,000 |
3 Jun 2024 | HKD | 3.03 | 3.03 | 2.92 | 2.95 | 2.95 | +0.02 (+0.68%) | 1,368,000 |
31 May 2024 | HKD | 2.96 | 3.03 | 2.93 | 2.93 | 2.93 | -0.01 (-0.34%) | 1,478,790 |
30 May 2024 | HKD | 3.06 | 3.09 | 2.92 | 2.94 | 2.94 | -0.11 (-3.61%) | 1,686,393 |
29 May 2024 | HKD | 3.07 | 3.15 | 3.01 | 3.05 | 3.05 | -0.04 (-1.29%) | 1,677,730 |
28 May 2024 | HKD | 3.15 | 3.45 | 3.08 | 3.09 | 3.09 | -0.02 (-0.64%) | 6,185,000 |
27 May 2024 | HKD | 3.2 | 3.2 | 3.02 | 3.11 | 3.11 | -0.09 (-2.81%) | 4,254,575 |
24 May 2024 | HKD | 3.53 | 3.7 | 3.14 | 3.2 | 3.2 | -0.33 (-9.35%) | 7,970,000 |
23 May 2024 | HKD | 3.31 | 3.96 | 3.2 | 3.53 | 3.53 | +0.24 (+7.29%) | 15,035,030 |
22 May 2024 | HKD | 2.95 | 3.61 | 2.9 | 3.29 | 3.29 | +0.37 (+12.67%) | 11,696,079 |
21 May 2024 | HKD | 3.06 | 3.06 | 2.86 | 2.92 | 2.92 | -0.16 (-5.19%) | 1,048,255 |
20 May 2024 | HKD | 3.19 | 3.19 | 3.02 | 3.08 | 3.08 | -0.03 (-0.96%) | 1,558,000 |
17 May 2024 | HKD | 3.22 | 3.26 | 3.05 | 3.11 | 3.11 | +0.01 (+0.32%) | 4,060,898 |
16 May 2024 | HKD | 2.99 | 3.1 | 2.95 | 3.1 | 3.1 | +0.08 (+2.65%) | 1,161,482 |
14 May 2024 | HKD | 3.2 | 3.2 | 2.99 | 3.02 | 3.02 | -0.05 (-1.63%) | 1,690,144 |
13 May 2024 | HKD | 2.99 | 3.17 | 2.9 | 3.07 | 3.07 | +0.16 (+5.50%) | 3,182,336 |