Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | HKD | 1.94 | 1.95 | 1.87 | 1.94 | 1.94 | +0.01 (+0.52%) | 3,770,000 |
17 May 2024 | HKD | 1.95 | 1.97 | 1.87 | 1.93 | 1.93 | +0.02 (+1.05%) | 5,368,000 |
16 May 2024 | HKD | 1.89 | 1.96 | 1.83 | 1.91 | 1.91 | +0.06 (+3.24%) | 15,322,000 |
14 May 2024 | HKD | 1.73 | 1.89 | 1.73 | 1.85 | 1.85 | +0.13 (+7.56%) | 20,684,000 |
13 May 2024 | HKD | 1.68 | 1.73 | 1.62 | 1.72 | 1.72 | +0.04 (+2.38%) | 9,430,000 |
10 May 2024 | HKD | 1.63 | 1.76 | 1.63 | 1.68 | 1.68 | +0.07 (+4.35%) | 23,832,370 |
9 May 2024 | HKD | 1.56 | 1.63 | 1.56 | 1.61 | 1.61 | +0.05 (+3.21%) | 7,084,000 |
8 May 2024 | HKD | 1.58 | 1.62 | 1.54 | 1.56 | 1.56 | -0.02 (-1.27%) | 4,098,000 |
7 May 2024 | HKD | 1.58 | 1.6 | 1.53 | 1.58 | 1.58 | 0.0 (0.0%) | 4,152,000 |
6 May 2024 | HKD | 1.68 | 1.69 | 1.55 | 1.58 | 1.58 | -0.16 (-9.20%) | 7,546,000 |
3 May 2024 | HKD | 1.7 | 1.75 | 1.64 | 1.74 | 1.74 | +0.06 (+3.57%) | 2,874,000 |
2 May 2024 | HKD | 1.49 | 1.69 | 1.41 | 1.68 | 1.68 | +0.19 (+12.75%) | 3,910,000 |
30 Apr 2024 | HKD | 1.49 | 1.58 | 1.42 | 1.49 | 1.49 | +0.05 (+3.47%) | 10,076,000 |
29 Apr 2024 | HKD | 1.37 | 1.47 | 1.37 | 1.44 | 1.44 | +0.07 (+5.11%) | 5,658,000 |
26 Apr 2024 | HKD | 1.37 | 1.41 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 5,170,000 |
25 Apr 2024 | HKD | 1.32 | 1.36 | 1.3 | 1.36 | 1.36 | +0.03 (+2.26%) | 2,552,000 |
24 Apr 2024 | HKD | 1.4 | 1.41 | 1.27 | 1.33 | 1.33 | -0.08 (-5.67%) | 11,096,000 |
23 Apr 2024 | HKD | 1.4 | 1.41 | 1.37 | 1.41 | 1.41 | +0.01 (+0.71%) | 3,344,000 |
22 Apr 2024 | HKD | 1.4 | 1.41 | 1.35 | 1.4 | 1.4 | +0.02 (+1.45%) | 918,000 |
19 Apr 2024 | HKD | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -0.03 (-2.13%) | 2,480,000 |
18 Apr 2024 | HKD | 1.45 | 1.45 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 2,570,000 |
17 Apr 2024 | HKD | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 3,804,000 |
16 Apr 2024 | HKD | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 2,026,000 |
15 Apr 2024 | HKD | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 3,040,000 |
12 Apr 2024 | HKD | 1.49 | 1.51 | 1.45 | 1.46 | 1.46 | -0.04 (-2.67%) | 1,942,000 |
11 Apr 2024 | HKD | 1.52 | 1.53 | 1.5 | 1.5 | 1.5 | -0.04 (-2.60%) | 1,062,000 |
10 Apr 2024 | HKD | 1.51 | 1.54 | 1.48 | 1.54 | 1.54 | +0.03 (+1.99%) | 1,870,000 |
9 Apr 2024 | HKD | 1.52 | 1.56 | 1.5 | 1.51 | 1.51 | +0.02 (+1.34%) | 2,222,000 |
8 Apr 2024 | HKD | 1.54 | 1.55 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 1,490,000 |
5 Apr 2024 | HKD | 1.56 | 1.56 | 1.49 | 1.49 | 1.49 | -0.04 (-2.61%) | 556,000 |