Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2024 | HKD | 3.75 | 3.78 | 3.68 | 3.76 | 3.76 | +0.03 (+0.80%) | 731,000 |
20 Jun 2024 | HKD | 3.77 | 3.79 | 3.73 | 3.73 | 3.73 | -0.02 (-0.53%) | 699,000 |
19 Jun 2024 | HKD | 3.73 | 3.77 | 3.72 | 3.75 | 3.75 | +0.03 (+0.81%) | 1,308,000 |
18 Jun 2024 | HKD | 3.73 | 3.76 | 3.7 | 3.72 | 3.72 | 0.0 (0.0%) | 936,000 |
17 Jun 2024 | HKD | 3.82 | 3.87 | 3.7 | 3.72 | 3.72 | -0.12 (-3.12%) | 876,000 |
14 Jun 2024 | HKD | 3.79 | 3.91 | 3.79 | 3.84 | 3.84 | +0.02 (+0.52%) | 489,000 |
13 Jun 2024 | HKD | 3.8 | 3.84 | 3.75 | 3.82 | 3.82 | +0.01 (+0.26%) | 596,000 |
12 Jun 2024 | HKD | 3.83 | 3.84 | 3.8 | 3.81 | 3.81 | 0.0 (0.0%) | 265,000 |
11 Jun 2024 | HKD | 3.87 | 3.87 | 3.73 | 3.81 | 3.81 | -0.05 (-1.30%) | 1,061,020 |
7 Jun 2024 | HKD | 3.8 | 3.88 | 3.8 | 3.86 | 3.86 | +0.01 (+0.26%) | 661,000 |
6 Jun 2024 | HKD | 3.82 | 3.88 | 3.8 | 3.85 | 3.85 | +0.02 (+0.52%) | 908,000 |
5 Jun 2024 | HKD | 3.9 | 3.93 | 3.82 | 3.83 | 3.83 | -0.09 (-2.30%) | 1,264,604 |
4 Jun 2024 | HKD | 3.91 | 4.01 | 3.89 | 3.92 | 3.92 | -0.02 (-0.51%) | 643,000 |
3 Jun 2024 | HKD | 4.03 | 4.03 | 3.92 | 3.94 | 3.94 | -0.04 (-1.01%) | 1,404,000 |
31 May 2024 | HKD | 3.98 | 4.03 | 3.92 | 3.98 | 3.98 | +0.03 (+0.76%) | 2,837,000 |
30 May 2024 | HKD | 3.95 | 4.02 | 3.77 | 3.95 | 3.95 | 0.0 (0.0%) | 3,286,000 |
29 May 2024 | HKD | 3.85 | 3.97 | 3.81 | 3.95 | 3.95 | +0.12 (+3.13%) | 2,481,000 |
28 May 2024 | HKD | 3.86 | 3.93 | 3.79 | 3.83 | 3.83 | 0.0 (0.0%) | 772,000 |
27 May 2024 | HKD | 3.84 | 3.86 | 3.75 | 3.83 | 3.83 | +0.03 (+0.79%) | 677,000 |
24 May 2024 | HKD | 3.76 | 3.85 | 3.76 | 3.8 | 3.8 | -0.07 (-1.81%) | 457,000 |
23 May 2024 | HKD | 3.96 | 3.96 | 3.8 | 3.87 | 3.87 | -0.11 (-2.76%) | 1,414,000 |
22 May 2024 | HKD | 3.98 | 4.03 | 3.95 | 3.98 | 3.98 | 0.0 (0.0%) | 1,586,000 |
21 May 2024 | HKD | 4.12 | 4.12 | 3.95 | 3.98 | 3.98 | -0.26 (-6.13%) | 1,766,000 |
20 May 2024 | HKD | 4.16 | 4.3 | 4.12 | 4.24 | 4.24 | +0.09 (+2.17%) | 4,387,000 |
17 May 2024 | HKD | 4.1 | 4.17 | 4.05 | 4.15 | 4.15 | +0.07 (+1.72%) | 2,399,000 |
16 May 2024 | HKD | 4.12 | 4.23 | 4.06 | 4.08 | 4.08 | +0.02 (+0.49%) | 2,535,000 |
14 May 2024 | HKD | 4.02 | 4.06 | 3.95 | 4.06 | 4.06 | +0.07 (+1.75%) | 1,900,000 |
13 May 2024 | HKD | 3.95 | 4.06 | 3.93 | 3.99 | 3.99 | +0.12 (+3.10%) | 2,534,000 |
10 May 2024 | HKD | 3.9 | 3.94 | 3.84 | 3.87 | 3.87 | -0.04 (-1.02%) | 2,384,000 |
9 May 2024 | HKD | 3.65 | 3.92 | 3.65 | 3.91 | 3.91 | +0.29 (+8.01%) | 4,085,000 |