Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | HKD | 1.27 | 1.33 | 1.25 | 1.28 | 1.28 | 0.0 (0.0%) | 1,389,500 |
7 May 2024 | HKD | 1.26 | 1.34 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 1,990,000 |
6 May 2024 | HKD | 1.39 | 1.41 | 1.25 | 1.27 | 1.27 | -0.11 (-7.97%) | 2,814,000 |
3 May 2024 | HKD | 1.37 | 1.43 | 1.32 | 1.38 | 1.38 | +0.01 (+0.73%) | 3,114,500 |
2 May 2024 | HKD | 1.25 | 1.42 | 1.24 | 1.37 | 1.37 | +0.12 (+9.60%) | 3,063,000 |
30 Apr 2024 | HKD | 1.22 | 1.27 | 1.2 | 1.25 | 1.25 | +0.01 (+0.81%) | 2,308,332 |
29 Apr 2024 | HKD | 1.16 | 1.26 | 1.15 | 1.24 | 1.24 | +0.08 (+6.90%) | 4,399,548 |
26 Apr 2024 | HKD | 1.09 | 1.17 | 1.08 | 1.16 | 1.16 | +0.07 (+6.42%) | 2,870,500 |
25 Apr 2024 | HKD | 1.01 | 1.15 | 0.96 | 1.09 | 1.09 | +0.09 (+9%) | 3,659,000 |
24 Apr 2024 | HKD | 0.95 | 1.01 | 0.95 | 1 | 1 | +0.02 (+2.04%) | 682,000 |
23 Apr 2024 | HKD | 1.01 | 1.01 | 0.96 | 0.98 | 0.98 | -0.03 (-2.97%) | 1,161,000 |
22 Apr 2024 | HKD | 1.04 | 1.06 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 679,000 |
19 Apr 2024 | HKD | 0.9 | 1.05 | 0.85 | 1.04 | 1.04 | +0.12 (+13.04%) | 6,046,000 |
18 Apr 2024 | HKD | 0.93 | 0.94 | 0.89 | 0.92 | 0.92 | 0.0 (0.0%) | 374,500 |
17 Apr 2024 | HKD | 0.88 | 0.96 | 0.88 | 0.92 | 0.92 | +0.04 (+4.55%) | 541,000 |
16 Apr 2024 | HKD | 0.92 | 0.93 | 0.87 | 0.88 | 0.88 | -0.05 (-5.38%) | 2,191,500 |
15 Apr 2024 | HKD | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -0.04 (-4.12%) | 1,313,500 |
12 Apr 2024 | HKD | 0.98 | 1.04 | 0.97 | 0.97 | 0.97 | -0.06 (-5.83%) | 2,179,000 |
11 Apr 2024 | HKD | 1 | 1.04 | 0.99 | 1.03 | 1.03 | -0.01 (-0.96%) | 2,114,500 |
10 Apr 2024 | HKD | 1 | 1.05 | 0.98 | 1.04 | 1.04 | +0.06 (+6.12%) | 3,036,000 |
9 Apr 2024 | HKD | 0.97 | 1.01 | 0.96 | 0.98 | 0.98 | +0.03 (+3.16%) | 1,780,167 |
8 Apr 2024 | HKD | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 946,500 |
5 Apr 2024 | HKD | 0.96 | 0.98 | 0.91 | 0.94 | 0.94 | -0.01 (-1.05%) | 1,336,000 |
3 Apr 2024 | HKD | 0.97 | 0.99 | 0.94 | 0.95 | 0.95 | -0.02 (-2.06%) | 962,000 |
2 Apr 2024 | HKD | 0.91 | 0.99 | 0.89 | 0.97 | 0.97 | +0.06 (+6.59%) | 4,248,500 |
28 Mar 2024 | HKD | 0.94 | 0.96 | 0.89 | 0.91 | 0.91 | -0.02 (-2.15%) | 1,135,000 |
27 Mar 2024 | HKD | 0.96 | 0.98 | 0.93 | 0.93 | 0.93 | -0.03 (-3.12%) | 1,054,000 |
26 Mar 2024 | HKD | 1 | 1 | 0.95 | 0.96 | 0.96 | -0.03 (-3.03%) | 1,032,000 |
25 Mar 2024 | HKD | 0.99 | 1 | 0.95 | 0.99 | 0.99 | +0.04 (+4.21%) | 2,234,000 |
22 Mar 2024 | HKD | 1 | 1.01 | 0.95 | 0.95 | 0.95 | -0.04 (-4.04%) | 3,564,000 |