Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | HKD | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 3,346,000 |
16 May 2024 | HKD | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 5,524,000 |
14 May 2024 | HKD | 0.85 | 0.86 | 0.8 | 0.8 | 0.8 | -0.04 (-4.76%) | 11,728,000 |
13 May 2024 | HKD | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 2,274,136 |
10 May 2024 | HKD | 0.86 | 0.87 | 0.82 | 0.85 | 0.85 | +0.01 (+1.19%) | 8,449,993 |
9 May 2024 | HKD | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 974,398 |
8 May 2024 | HKD | 0.86 | 0.87 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 8,333,000 |
7 May 2024 | HKD | 0.91 | 0.92 | 0.84 | 0.85 | 0.85 | -0.06 (-6.59%) | 12,034,000 |
6 May 2024 | HKD | 0.84 | 0.97 | 0.81 | 0.91 | 0.91 | +0.07 (+8.33%) | 33,093,000 |
3 May 2024 | HKD | 0.86 | 0.87 | 0.81 | 0.84 | 0.84 | -0.02 (-2.33%) | 5,595,309 |
2 May 2024 | HKD | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | -0.02 (-2.27%) | 2,981,420 |
30 Apr 2024 | HKD | 0.87 | 0.88 | 0.84 | 0.88 | 0.88 | +0.03 (+3.53%) | 8,092,000 |
29 Apr 2024 | HKD | 0.83 | 0.89 | 0.82 | 0.85 | 0.85 | 0.0 (0.0%) | 14,246,087 |
26 Apr 2024 | HKD | 0.76 | 0.85 | 0.76 | 0.85 | 0.85 | +0.08 (+10.39%) | 29,052,000 |
25 Apr 2024 | HKD | 0.73 | 0.79 | 0.73 | 0.77 | 0.77 | +0.04 (+5.48%) | 23,587,000 |
24 Apr 2024 | HKD | 0.69 | 0.74 | 0.67 | 0.73 | 0.73 | +0.05 (+7.35%) | 14,055,000 |
23 Apr 2024 | HKD | 0.68 | 0.7 | 0.66 | 0.68 | 0.68 | +0.02 (+3.03%) | 4,538,000 |
22 Apr 2024 | HKD | 0.66 | 0.69 | 0.64 | 0.66 | 0.66 | -0.01 (-1.49%) | 5,703,053 |
19 Apr 2024 | HKD | 0.71 | 0.71 | 0.65 | 0.67 | 0.67 | -0.02 (-2.90%) | 6,465,000 |
18 Apr 2024 | HKD | 0.69 | 0.7 | 0.66 | 0.69 | 0.69 | 0.0 (0.0%) | 3,356,000 |
17 Apr 2024 | HKD | 0.68 | 0.72 | 0.67 | 0.69 | 0.69 | +0.01 (+1.47%) | 8,805,725 |
16 Apr 2024 | HKD | 0.73 | 0.74 | 0.67 | 0.68 | 0.68 | -0.09 (-11.69%) | 16,728,680 |
15 Apr 2024 | HKD | 0.85 | 0.85 | 0.73 | 0.77 | 0.77 | -0.08 (-9.41%) | 26,768,411 |
12 Apr 2024 | HKD | 0.74 | 0.88 | 0.72 | 0.85 | 0.85 | +0.11 (+14.86%) | 59,207,790 |
11 Apr 2024 | HKD | 0.67 | 0.77 | 0.66 | 0.74 | 0.74 | +0.05 (+7.25%) | 61,143,772 |
10 Apr 2024 | HKD | 0.59 | 0.72 | 0.58 | 0.69 | 0.69 | +0.1 (+16.95%) | 59,701,523 |
9 Apr 2024 | HKD | 0.61 | 0.66 | 0.58 | 0.59 | 0.59 | -0.03 (-4.84%) | 40,403,561 |
8 Apr 2024 | HKD | 0.49 | 0.68 | 0.485 | 0.62 | 0.62 | +0.135 (+27.84%) | 74,101,000 |
5 Apr 2024 | HKD | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 1,519,000 |
3 Apr 2024 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 602,000 |