Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | HKD | 4.71 | 4.77 | 4.67 | 4.7 | 4.7 | -0.15 (-3.09%) | 4,536,333 |
20 May 2024 | HKD | 4.8 | 4.88 | 4.76 | 4.85 | 4.85 | +0.01 (+0.21%) | 2,878,000 |
17 May 2024 | HKD | 4.91 | 4.91 | 4.78 | 4.84 | 4.84 | -0.04 (-0.82%) | 3,334,000 |
16 May 2024 | HKD | 4.94 | 4.97 | 4.83 | 4.88 | 4.88 | -0.04 (-0.81%) | 1,954,000 |
14 May 2024 | HKD | 5.06 | 5.06 | 4.9 | 4.92 | 4.92 | -0.11 (-2.19%) | 1,654,000 |
13 May 2024 | HKD | 4.99 | 5.04 | 4.9 | 5.03 | 5.03 | +0.12 (+2.44%) | 3,126,000 |
10 May 2024 | HKD | 4.82 | 5.03 | 4.8 | 4.91 | 4.91 | +0.11 (+2.29%) | 7,726,000 |
9 May 2024 | HKD | 4.77 | 4.83 | 4.75 | 4.8 | 4.8 | +0.03 (+0.63%) | 5,410,700 |
8 May 2024 | HKD | 4.85 | 4.86 | 4.76 | 4.77 | 4.77 | -0.09 (-1.85%) | 1,974,000 |
7 May 2024 | HKD | 4.82 | 4.88 | 4.8 | 4.86 | 4.86 | +0.01 (+0.21%) | 2,444,000 |
6 May 2024 | HKD | 4.76 | 4.86 | 4.76 | 4.85 | 4.85 | +0.07 (+1.46%) | 1,372,000 |
3 May 2024 | HKD | 4.76 | 4.79 | 4.73 | 4.78 | 4.78 | +0.08 (+1.70%) | 1,596,000 |
2 May 2024 | HKD | 4.8 | 4.8 | 4.66 | 4.7 | 4.7 | -0.08 (-1.67%) | 1,559,400 |
30 Apr 2024 | HKD | 4.8 | 4.8 | 4.73 | 4.78 | 4.78 | +0.01 (+0.21%) | 1,827,400 |
29 Apr 2024 | HKD | 4.74 | 4.87 | 4.71 | 4.77 | 4.77 | -0.02 (-0.42%) | 2,424,000 |
26 Apr 2024 | HKD | 4.77 | 4.85 | 4.72 | 4.79 | 4.79 | +0.05 (+1.05%) | 2,794,000 |
25 Apr 2024 | HKD | 4.72 | 4.81 | 4.72 | 4.74 | 4.74 | -0.02 (-0.42%) | 1,620,000 |
24 Apr 2024 | HKD | 4.7 | 4.8 | 4.69 | 4.76 | 4.76 | +0.07 (+1.49%) | 1,642,000 |
23 Apr 2024 | HKD | 4.72 | 4.77 | 4.67 | 4.69 | 4.69 | -0.06 (-1.26%) | 2,378,000 |
22 Apr 2024 | HKD | 4.68 | 4.79 | 4.68 | 4.75 | 4.75 | +0.04 (+0.85%) | 2,144,000 |
19 Apr 2024 | HKD | 4.61 | 4.73 | 4.53 | 4.71 | 4.71 | +0.03 (+0.64%) | 3,520,000 |
18 Apr 2024 | HKD | 4.88 | 4.9 | 4.55 | 4.68 | 4.68 | -0.14 (-2.90%) | 7,240,000 |
17 Apr 2024 | HKD | 4.66 | 4.85 | 4.63 | 4.82 | 4.82 | +0.22 (+4.78%) | 2,198,000 |
16 Apr 2024 | HKD | 4.8 | 4.81 | 4.57 | 4.6 | 4.6 | -0.2 (-4.17%) | 2,942,565 |
15 Apr 2024 | HKD | 4.89 | 4.94 | 4.78 | 4.8 | 4.8 | -0.1 (-2.04%) | 1,800,720 |
12 Apr 2024 | HKD | 4.93 | 4.96 | 4.88 | 4.9 | 4.9 | -0.04 (-0.81%) | 880,000 |
11 Apr 2024 | HKD | 4.96 | 5.05 | 4.92 | 4.94 | 4.94 | -0.02 (-0.40%) | 1,218,000 |
10 Apr 2024 | HKD | 4.89 | 4.99 | 4.89 | 4.96 | 4.96 | 0.0 (0.0%) | 932,000 |
9 Apr 2024 | HKD | 4.9 | 5.06 | 4.81 | 4.96 | 4.96 | +0.15 (+3.12%) | 1,954,000 |
8 Apr 2024 | HKD | 4.84 | 4.9 | 4.75 | 4.81 | 4.81 | -0.03 (-0.62%) | 2,302,000 |