Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | HKD | 1.53 | 1.54 | 1.48 | 1.5 | 1.5 | -0.05 (-3.23%) | 4,182,000 |
23 May 2024 | HKD | 1.61 | 1.67 | 1.46 | 1.55 | 1.55 | +0.15 (+10.71%) | 14,600,000 |
22 May 2024 | HKD | 1.38 | 1.43 | 1.37 | 1.4 | 1.4 | -0.01 (-0.71%) | 948,000 |
21 May 2024 | HKD | 1.47 | 1.47 | 1.39 | 1.41 | 1.41 | -0.06 (-4.08%) | 2,346,000 |
20 May 2024 | HKD | 1.44 | 1.51 | 1.41 | 1.47 | 1.47 | +0.09 (+6.52%) | 2,496,000 |
17 May 2024 | HKD | 1.43 | 1.47 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 2,068,000 |
16 May 2024 | HKD | 1.44 | 1.44 | 1.39 | 1.4 | 1.4 | -0.04 (-2.78%) | 1,904,000 |
14 May 2024 | HKD | 1.44 | 1.47 | 1.41 | 1.44 | 1.44 | +0.02 (+1.41%) | 782,000 |
13 May 2024 | HKD | 1.5 | 1.5 | 1.4 | 1.42 | 1.42 | -0.05 (-3.40%) | 3,076,000 |
10 May 2024 | HKD | 1.54 | 1.58 | 1.46 | 1.47 | 1.47 | -0.07 (-4.55%) | 2,693,000 |
9 May 2024 | HKD | 1.46 | 1.6 | 1.46 | 1.54 | 1.54 | +0.11 (+7.69%) | 3,677,000 |
8 May 2024 | HKD | 1.48 | 1.48 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 1,922,000 |
7 May 2024 | HKD | 1.45 | 1.52 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 1,532,000 |
6 May 2024 | HKD | 1.39 | 1.48 | 1.37 | 1.45 | 1.45 | +0.09 (+6.62%) | 3,104,000 |
3 May 2024 | HKD | 1.32 | 1.41 | 1.32 | 1.36 | 1.36 | +0.07 (+5.43%) | 3,665,528 |
2 May 2024 | HKD | 1.22 | 1.33 | 1.19 | 1.29 | 1.29 | +0.11 (+9.32%) | 2,686,000 |
30 Apr 2024 | HKD | 1.28 | 1.28 | 1.17 | 1.18 | 1.18 | -0.06 (-4.84%) | 603,000 |
29 Apr 2024 | HKD | 1.29 | 1.35 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 1,961,000 |
26 Apr 2024 | HKD | 1.22 | 1.3 | 1.2 | 1.25 | 1.25 | +0.06 (+5.04%) | 1,592,000 |
25 Apr 2024 | HKD | 1.12 | 1.27 | 1.11 | 1.19 | 1.19 | +0.07 (+6.25%) | 1,961,000 |
24 Apr 2024 | HKD | 1.15 | 1.18 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 1,303,000 |
23 Apr 2024 | HKD | 1.12 | 1.16 | 1.05 | 1.15 | 1.15 | +0.07 (+6.48%) | 2,107,280 |
22 Apr 2024 | HKD | 1.04 | 1.11 | 1.04 | 1.08 | 1.08 | +0.04 (+3.85%) | 1,454,000 |
19 Apr 2024 | HKD | 1.07 | 1.08 | 1.01 | 1.04 | 1.04 | -0.03 (-2.80%) | 2,919,000 |
18 Apr 2024 | HKD | 1.08 | 1.13 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 999,000 |
17 Apr 2024 | HKD | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | +0.03 (+2.83%) | 1,212,000 |
16 Apr 2024 | HKD | 1.2 | 1.22 | 1.06 | 1.06 | 1.06 | -0.1 (-8.62%) | 2,768,000 |
15 Apr 2024 | HKD | 1.15 | 1.2 | 1.14 | 1.16 | 1.16 | +0.03 (+2.65%) | 1,197,000 |
12 Apr 2024 | HKD | 1.21 | 1.22 | 1.12 | 1.13 | 1.13 | -0.1 (-8.13%) | 2,363,000 |
11 Apr 2024 | HKD | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 403,000 |