Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | HKD | 1.16 | 1.2 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 2,004,000 |
30 May 2024 | HKD | 1.19 | 1.2 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 1,006,000 |
29 May 2024 | HKD | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | +0.01 (+0.85%) | 873,000 |
28 May 2024 | HKD | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -0.04 (-3.28%) | 1,425,000 |
27 May 2024 | HKD | 1.13 | 1.22 | 1.13 | 1.22 | 1.22 | +0.09 (+7.96%) | 4,000,000 |
24 May 2024 | HKD | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 2,366,000 |
23 May 2024 | HKD | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | -0.01 (-0.85%) | 5,424,000 |
22 May 2024 | HKD | 1.07 | 1.19 | 1.06 | 1.17 | 1.17 | +0.09 (+8.33%) | 8,713,000 |
21 May 2024 | HKD | 1.1 | 1.11 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 1,609,000 |
20 May 2024 | HKD | 1.07 | 1.12 | 1.07 | 1.1 | 1.1 | +0.04 (+3.77%) | 2,705,000 |
17 May 2024 | HKD | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 2,255,000 |
16 May 2024 | HKD | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | -0.01 (-0.94%) | 7,438,000 |
14 May 2024 | HKD | 1.07 | 1.09 | 0.99 | 1.06 | 1.06 | -0.01 (-0.93%) | 11,840,000 |
13 May 2024 | HKD | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 1,867,000 |
10 May 2024 | HKD | 1.05 | 1.11 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 3,457,000 |
9 May 2024 | HKD | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | +0.04 (+3.96%) | 907,375 |
8 May 2024 | HKD | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | -0.05 (-4.72%) | 1,892,559 |
7 May 2024 | HKD | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -0.03 (-2.75%) | 1,131,000 |
6 May 2024 | HKD | 1.06 | 1.13 | 1.06 | 1.09 | 1.09 | +0.04 (+3.81%) | 4,093,000 |
3 May 2024 | HKD | 0.96 | 1.06 | 0.96 | 1.05 | 1.05 | +0.09 (+9.38%) | 3,485,000 |
2 May 2024 | HKD | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.01 (-1.03%) | 776,000 |
30 Apr 2024 | HKD | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | +0.02 (+2.11%) | 633,000 |
29 Apr 2024 | HKD | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 1,226,000 |
26 Apr 2024 | HKD | 0.92 | 0.95 | 0.91 | 0.94 | 0.94 | +0.02 (+2.17%) | 936,000 |
25 Apr 2024 | HKD | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -0.02 (-2.13%) | 1,145,000 |
24 Apr 2024 | HKD | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | +0.01 (+1.08%) | 298,000 |
23 Apr 2024 | HKD | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 509,000 |
22 Apr 2024 | HKD | 0.9 | 0.96 | 0.9 | 0.93 | 0.93 | +0.03 (+3.33%) | 1,158,000 |
19 Apr 2024 | HKD | 0.91 | 0.91 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 502,000 |
18 Apr 2024 | HKD | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 73,000 |