Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | HKD | 5.87 | 6.27 | 5.87 | 5.99 | 5.99 | +0.01 (+0.17%) | 1,172,500 |
8 May 2024 | HKD | 5.88 | 6.6 | 5.56 | 5.98 | 5.98 | +0.1 (+1.70%) | 3,402,500 |
7 May 2024 | HKD | 5.75 | 6.03 | 5.71 | 5.88 | 5.88 | +0.15 (+2.62%) | 928,500 |
6 May 2024 | HKD | 6.18 | 6.18 | 5.72 | 5.73 | 5.73 | -0.46 (-7.43%) | 1,302,500 |
3 May 2024 | HKD | 6.42 | 6.49 | 6.1 | 6.19 | 6.19 | -0.05 (-0.80%) | 490,000 |
2 May 2024 | HKD | 5.94 | 6.28 | 5.94 | 6.24 | 6.24 | +0.3 (+5.05%) | 325,000 |
30 Apr 2024 | HKD | 5.52 | 5.94 | 5.49 | 5.94 | 5.94 | +0.34 (+6.07%) | 2,010,500 |
29 Apr 2024 | HKD | 5.51 | 5.9 | 5.51 | 5.6 | 5.6 | +0.15 (+2.75%) | 1,512,300 |
26 Apr 2024 | HKD | 5.29 | 5.45 | 5.2 | 5.45 | 5.45 | +0.12 (+2.25%) | 1,176,500 |
25 Apr 2024 | HKD | 5.05 | 5.69 | 4.88 | 5.33 | 5.33 | +0.28 (+5.54%) | 2,007,500 |
24 Apr 2024 | HKD | 4.68 | 5.05 | 4.66 | 5.05 | 5.05 | +0.36 (+7.68%) | 1,132,500 |
23 Apr 2024 | HKD | 4.52 | 4.78 | 4.43 | 4.69 | 4.69 | +0.17 (+3.76%) | 1,097,000 |
22 Apr 2024 | HKD | 4.51 | 4.65 | 4.41 | 4.52 | 4.52 | +0.02 (+0.44%) | 1,314,000 |
19 Apr 2024 | HKD | 4.51 | 4.54 | 4.3 | 4.5 | 4.5 | 0.0 (0.0%) | 787,500 |
18 Apr 2024 | HKD | 4.45 | 4.66 | 4.37 | 4.5 | 4.5 | +0.01 (+0.22%) | 572,000 |
17 Apr 2024 | HKD | 4.66 | 4.84 | 4.46 | 4.49 | 4.49 | -0.08 (-1.75%) | 1,116,500 |
16 Apr 2024 | HKD | 4.77 | 4.77 | 4.31 | 4.57 | 4.57 | -0.19 (-3.99%) | 2,101,000 |
15 Apr 2024 | HKD | 5.65 | 5.65 | 4.71 | 4.76 | 4.76 | -0.96 (-16.78%) | 3,379,000 |
12 Apr 2024 | HKD | 5.9 | 5.91 | 5.71 | 5.72 | 5.72 | -0.14 (-2.39%) | 230,500 |
11 Apr 2024 | HKD | 6.1 | 6.1 | 5.84 | 5.86 | 5.86 | -0.24 (-3.93%) | 321,000 |
10 Apr 2024 | HKD | 6.2 | 6.2 | 5.99 | 6.1 | 6.1 | -0.04 (-0.65%) | 293,000 |
9 Apr 2024 | HKD | 5.98 | 6.14 | 5.93 | 6.14 | 6.14 | +0.16 (+2.68%) | 630,500 |
8 Apr 2024 | HKD | 6.05 | 6.13 | 5.87 | 5.98 | 5.98 | -0.06 (-0.99%) | 613,000 |
5 Apr 2024 | HKD | 6.08 | 6.19 | 5.96 | 6.04 | 6.04 | -0.18 (-2.89%) | 107,000 |
3 Apr 2024 | HKD | 6.17 | 6.24 | 6.05 | 6.22 | 6.22 | +0.05 (+0.81%) | 525,000 |
2 Apr 2024 | HKD | 6.05 | 6.21 | 6.01 | 6.17 | 6.17 | +0.13 (+2.15%) | 508,500 |
28 Mar 2024 | HKD | 6.01 | 6.21 | 6.01 | 6.04 | 6.04 | -0.04 (-0.66%) | 299,000 |
27 Mar 2024 | HKD | 6.47 | 6.47 | 6 | 6.08 | 6.08 | -0.02 (-0.33%) | 391,000 |
26 Mar 2024 | HKD | 6.11 | 6.12 | 5.99 | 6.1 | 6.1 | -0.01 (-0.16%) | 244,000 |
25 Mar 2024 | HKD | 6.05 | 6.12 | 5.98 | 6.11 | 6.11 | +0.11 (+1.83%) | 446,500 |