Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | HKD | 1.5 | 1.58 | 1.48 | 1.53 | 1.53 | +0.02 (+1.32%) | 484,373 |
23 May 2024 | HKD | 1.41 | 1.54 | 1.41 | 1.51 | 1.51 | +0.07 (+4.86%) | 762,900 |
22 May 2024 | HKD | 1.44 | 1.44 | 1.32 | 1.44 | 1.44 | +0.13 (+9.92%) | 1,672,596 |
21 May 2024 | HKD | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | -0.15 (-10.27%) | 1,002,000 |
20 May 2024 | HKD | 1.47 | 1.57 | 1.46 | 1.46 | 1.46 | -0.16 (-9.88%) | 1,704,791 |
17 May 2024 | HKD | 1.76 | 1.82 | 1.62 | 1.62 | 1.62 | -0.18 (-10%) | 870,200 |
16 May 2024 | HKD | 1.82 | 1.82 | 1.75 | 1.8 | 1.8 | -0.08 (-4.26%) | 582,450 |
15 May 2024 | HKD | 2.05 | 2.05 | 1.83 | 1.88 | 1.88 | -0.15 (-7.39%) | 922,749 |
14 May 2024 | HKD | 2.06 | 2.06 | 1.99 | 2.03 | 2.03 | -0.02 (-0.98%) | 96,200 |
13 May 2024 | HKD | 2.07 | 2.07 | 2.02 | 2.05 | 2.05 | +0.01 (+0.49%) | 34,000 |
10 May 2024 | HKD | 2.06 | 2.06 | 2.03 | 2.04 | 2.04 | +0.01 (+0.49%) | 25,400 |
9 May 2024 | HKD | 2.06 | 2.08 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 170,200 |
8 May 2024 | HKD | 2.1 | 2.1 | 2.03 | 2.04 | 2.04 | +0.02 (+0.99%) | 111,800 |
7 May 2024 | HKD | 2 | 2.05 | 1.99 | 2.02 | 2.02 | -0.02 (-0.98%) | 50,900 |
6 May 2024 | HKD | 1.97 | 2.07 | 1.97 | 2.04 | 2.04 | +0.03 (+1.49%) | 38,110 |
30 Apr 2024 | HKD | 2.05 | 2.05 | 1.92 | 2.01 | 2.01 | -0.07 (-3.37%) | 312,200 |
29 Apr 2024 | HKD | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -0.01 (-0.48%) | 134,600 |
26 Apr 2024 | HKD | 2.08 | 2.11 | 2.06 | 2.09 | 2.09 | +0.03 (+1.46%) | 247,300 |
25 Apr 2024 | HKD | 2.07 | 2.07 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 92,500 |
24 Apr 2024 | HKD | 2.04 | 2.07 | 2.01 | 2.07 | 2.07 | +0.03 (+1.47%) | 147,900 |
23 Apr 2024 | HKD | 2.05 | 2.08 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 171,300 |
22 Apr 2024 | HKD | 1.95 | 2.12 | 1.94 | 2.04 | 2.04 | +0.11 (+5.70%) | 833,500 |
19 Apr 2024 | HKD | 1.83 | 1.97 | 1.8 | 1.93 | 1.93 | +0.13 (+7.22%) | 399,710 |
18 Apr 2024 | HKD | 1.84 | 1.84 | 1.79 | 1.8 | 1.8 | -0.05 (-2.70%) | 150,900 |
17 Apr 2024 | HKD | 1.79 | 1.86 | 1.79 | 1.85 | 1.85 | +0.05 (+2.78%) | 199,100 |
16 Apr 2024 | HKD | 1.83 | 1.87 | 1.75 | 1.8 | 1.8 | -0.08 (-4.26%) | 367,740 |
15 Apr 2024 | HKD | 1.79 | 1.95 | 1.78 | 1.88 | 1.88 | -0.1 (-5.05%) | 461,500 |
12 Apr 2024 | HKD | 1.98 | 1.98 | 1.95 | 1.98 | 1.98 | -0.04 (-1.98%) | 46,910 |
11 Apr 2024 | HKD | 2.03 | 2.04 | 2.02 | 2.02 | 2.02 | +0.02 (+1%) | 43,300 |
10 Apr 2024 | HKD | 2.01 | 2.01 | 1.92 | 2 | 2 | -0.03 (-1.48%) | 61,000 |