Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2024 | HKD | 5.54 | 5.54 | 4.72 | 4.87 | 4.87 | -0.67 (-12.09%) | 4,553,500 |
21 Jun 2024 | HKD | 5.72 | 5.88 | 5.51 | 5.54 | 5.54 | -0.16 (-2.81%) | 2,532,500 |
20 Jun 2024 | HKD | 5.59 | 5.89 | 5.52 | 5.7 | 5.7 | -0.06 (-1.04%) | 8,250,500 |
19 Jun 2024 | HKD | 5.4 | 5.76 | 5.26 | 5.76 | 5.76 | +0.34 (+6.27%) | 4,595,000 |
18 Jun 2024 | HKD | 5.89 | 5.89 | 5.13 | 5.42 | 5.42 | -0.47 (-7.98%) | 5,987,500 |
17 Jun 2024 | HKD | 5.89 | 6 | 5.85 | 5.89 | 5.89 | -0.27 (-4.38%) | 1,051,500 |
14 Jun 2024 | HKD | 5.86 | 6.16 | 5.62 | 6.16 | 6.16 | +0.42 (+7.32%) | 1,668,500 |
13 Jun 2024 | HKD | 5.7 | 5.86 | 5.64 | 5.74 | 5.74 | +0.14 (+2.50%) | 1,567,500 |
12 Jun 2024 | HKD | 5.55 | 5.6 | 5.02 | 5.6 | 5.6 | +0.05 (+0.90%) | 2,807,000 |
11 Jun 2024 | HKD | 6.02 | 6.02 | 5.55 | 5.55 | 5.55 | -0.44 (-7.35%) | 1,956,000 |
7 Jun 2024 | HKD | 5.8 | 6.23 | 5.8 | 5.99 | 5.99 | +0.28 (+4.90%) | 2,905,000 |
6 Jun 2024 | HKD | 6.63 | 6.63 | 5.62 | 5.71 | 5.71 | -0.84 (-12.82%) | 4,905,000 |
5 Jun 2024 | HKD | 6.98 | 6.98 | 6.55 | 6.55 | 6.55 | -0.45 (-6.43%) | 2,323,500 |
4 Jun 2024 | HKD | 7.35 | 7.35 | 6.46 | 7 | 7 | -0.14 (-1.96%) | 3,069,001 |
3 Jun 2024 | HKD | 6.95 | 7.41 | 6.6 | 7.14 | 7.14 | +0.27 (+3.93%) | 4,604,500 |
31 May 2024 | HKD | 7.16 | 7.16 | 6.78 | 6.87 | 6.87 | -0.23 (-3.24%) | 7,373,184 |
30 May 2024 | HKD | 7.06 | 7.18 | 6.78 | 7.1 | 7.1 | +0.04 (+0.57%) | 1,769,500 |
29 May 2024 | HKD | 6.75 | 7.28 | 6.59 | 7.06 | 7.06 | +0.26 (+3.82%) | 2,259,500 |
28 May 2024 | HKD | 6.65 | 6.95 | 6.55 | 6.8 | 6.8 | +0.15 (+2.26%) | 1,912,500 |
27 May 2024 | HKD | 6.68 | 6.8 | 6.32 | 6.65 | 6.65 | -0.03 (-0.45%) | 2,797,000 |
24 May 2024 | HKD | 6.49 | 6.68 | 6.07 | 6.68 | 6.68 | +0.03 (+0.45%) | 2,144,000 |
23 May 2024 | HKD | 6.6 | 6.84 | 6.44 | 6.65 | 6.65 | +0.22 (+3.42%) | 2,491,000 |
22 May 2024 | HKD | 6.62 | 6.65 | 6.38 | 6.43 | 6.43 | -0.19 (-2.87%) | 1,554,500 |
21 May 2024 | HKD | 7.2 | 7.24 | 6.58 | 6.62 | 6.62 | -0.4 (-5.70%) | 2,803,000 |
20 May 2024 | HKD | 6.55 | 7.12 | 6.43 | 7.02 | 7.02 | +0.47 (+7.18%) | 4,798,000 |
17 May 2024 | HKD | 6.1 | 6.59 | 6.09 | 6.55 | 6.55 | +0.45 (+7.38%) | 2,758,000 |
16 May 2024 | HKD | 6.15 | 6.25 | 6.01 | 6.1 | 6.1 | -0.06 (-0.97%) | 1,271,500 |
14 May 2024 | HKD | 6.26 | 6.35 | 6.03 | 6.16 | 6.16 | +0.1 (+1.65%) | 1,307,000 |
13 May 2024 | HKD | 6.21 | 6.21 | 5.94 | 6.06 | 6.06 | -0.11 (-1.78%) | 847,000 |
10 May 2024 | HKD | 6.01 | 6.26 | 5.98 | 6.17 | 6.17 | +0.18 (+3.01%) | 1,733,500 |