Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | HKD | 8.05 | 8.3 | 8 | 8.16 | 8.16 | +0.09 (+1.12%) | 299,948 |
17 May 2024 | HKD | 8.01 | 8.1 | 7.95 | 8.07 | 8.07 | 0.0 (0.0%) | 140,000 |
16 May 2024 | HKD | 8.17 | 8.23 | 8 | 8.07 | 8.07 | -0.19 (-2.30%) | 391,500 |
14 May 2024 | HKD | 8.43 | 8.43 | 8.21 | 8.26 | 8.26 | -0.09 (-1.08%) | 104,500 |
13 May 2024 | HKD | 8.21 | 8.38 | 8.16 | 8.35 | 8.35 | +0.14 (+1.71%) | 193,000 |
10 May 2024 | HKD | 8.63 | 8.63 | 8.1 | 8.21 | 8.21 | -0.17 (-2.03%) | 378,000 |
9 May 2024 | HKD | 8.5 | 8.7 | 8.26 | 8.38 | 8.38 | +0.02 (+0.24%) | 495,500 |
8 May 2024 | HKD | 8.53 | 8.53 | 8.17 | 8.36 | 8.36 | -0.21 (-2.45%) | 225,600 |
7 May 2024 | HKD | 8.42 | 8.62 | 8.32 | 8.57 | 8.57 | +0.31 (+3.75%) | 400,000 |
6 May 2024 | HKD | 7.99 | 8.5 | 7.99 | 8.26 | 8.26 | +0.17 (+2.10%) | 577,500 |
3 May 2024 | HKD | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.0 (0.0%) | 0 |
2 May 2024 | HKD | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.0 (0.0%) | 0 |
30 Apr 2024 | HKD | 8.28 | 8.28 | 8.07 | 8.09 | 8.09 | -0.11 (-1.34%) | 76,000 |
29 Apr 2024 | HKD | 8.06 | 8.26 | 7.96 | 8.2 | 8.2 | -0.09 (-1.09%) | 424,000 |
26 Apr 2024 | HKD | 8.22 | 8.43 | 8.21 | 8.29 | 8.29 | -0.07 (-0.84%) | 363,500 |
25 Apr 2024 | HKD | 8.43 | 8.52 | 8.22 | 8.36 | 8.36 | -0.17 (-1.99%) | 260,500 |
24 Apr 2024 | HKD | 8.51 | 8.88 | 8.4 | 8.53 | 8.53 | +0.12 (+1.43%) | 652,500 |
23 Apr 2024 | HKD | 9.14 | 9.14 | 8.33 | 8.41 | 8.41 | -0.29 (-3.33%) | 493,000 |
22 Apr 2024 | HKD | 8.5 | 9.18 | 8.29 | 8.7 | 8.7 | +0.2 (+2.35%) | 1,002,500 |
19 Apr 2024 | HKD | 8.29 | 8.68 | 7.84 | 8.5 | 8.5 | +0.47 (+5.85%) | 766,000 |
18 Apr 2024 | HKD | 7.84 | 8.12 | 7.69 | 8.03 | 8.03 | +0.27 (+3.48%) | 326,000 |
17 Apr 2024 | HKD | 7.76 | 7.76 | 7.63 | 7.76 | 7.76 | +0.11 (+1.44%) | 137,500 |
16 Apr 2024 | HKD | 8.07 | 8.18 | 7.56 | 7.65 | 7.65 | -0.45 (-5.56%) | 316,000 |
15 Apr 2024 | HKD | 7.72 | 8.26 | 7.7 | 8.1 | 8.1 | +0.5 (+6.58%) | 787,000 |
12 Apr 2024 | HKD | 7.9 | 7.9 | 7.57 | 7.6 | 7.6 | -0.18 (-2.31%) | 92,500 |
11 Apr 2024 | HKD | 7.51 | 7.78 | 7.51 | 7.78 | 7.78 | +0.02 (+0.26%) | 226,000 |
10 Apr 2024 | HKD | 8.06 | 8.13 | 7.71 | 7.76 | 7.76 | -0.48 (-5.83%) | 1,098,000 |
9 Apr 2024 | HKD | 8.72 | 8.72 | 7.82 | 8.24 | 8.24 | -0.62 (-7.00%) | 2,023,500 |
8 Apr 2024 | HKD | 8.62 | 9.05 | 8.44 | 8.86 | 8.86 | +0.19 (+2.19%) | 1,268,500 |
5 Apr 2024 | HKD | 8.53 | 8.68 | 8.53 | 8.67 | 8.67 | +0.13 (+1.52%) | 13,500 |