Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | HKD | 3.9 | 3.96 | 3.86 | 3.93 | 3.93 | 0.0 (0.0%) | 1,298,500 |
20 May 2024 | HKD | 3.91 | 3.97 | 3.89 | 3.93 | 3.93 | +0.04 (+1.03%) | 516,500 |
17 May 2024 | HKD | 3.88 | 3.97 | 3.83 | 3.89 | 3.89 | +0.08 (+2.10%) | 946,500 |
16 May 2024 | HKD | 3.92 | 3.92 | 3.79 | 3.81 | 3.81 | -0.08 (-2.06%) | 1,208,500 |
14 May 2024 | HKD | 3.97 | 3.97 | 3.86 | 3.89 | 3.89 | -0.02 (-0.51%) | 565,000 |
13 May 2024 | HKD | 3.94 | 4.02 | 3.89 | 3.91 | 3.91 | -0.03 (-0.76%) | 797,500 |
10 May 2024 | HKD | 3.9 | 3.98 | 3.9 | 3.94 | 3.94 | +0.06 (+1.55%) | 982,500 |
9 May 2024 | HKD | 3.83 | 3.97 | 3.83 | 3.88 | 3.88 | +0.05 (+1.31%) | 772,000 |
8 May 2024 | HKD | 3.95 | 4 | 3.83 | 3.83 | 3.83 | -0.12 (-3.04%) | 415,000 |
7 May 2024 | HKD | 4.03 | 4.07 | 3.92 | 3.95 | 3.95 | -0.05 (-1.25%) | 698,500 |
6 May 2024 | HKD | 3.98 | 4.09 | 3.96 | 4 | 4 | +0.04 (+1.01%) | 881,000 |
3 May 2024 | HKD | 3.85 | 3.98 | 3.84 | 3.96 | 3.96 | +0.14 (+3.66%) | 770,000 |
2 May 2024 | HKD | 3.87 | 3.89 | 3.81 | 3.82 | 3.82 | -0.03 (-0.78%) | 513,000 |
30 Apr 2024 | HKD | 3.78 | 3.85 | 3.78 | 3.85 | 3.85 | +0.07 (+1.85%) | 642,000 |
29 Apr 2024 | HKD | 3.74 | 3.8 | 3.72 | 3.78 | 3.78 | +0.04 (+1.07%) | 827,500 |
26 Apr 2024 | HKD | 3.75 | 3.76 | 3.68 | 3.74 | 3.74 | +0.01 (+0.27%) | 450,500 |
25 Apr 2024 | HKD | 3.66 | 3.77 | 3.66 | 3.73 | 3.73 | +0.07 (+1.91%) | 708,000 |
24 Apr 2024 | HKD | 3.67 | 3.68 | 3.61 | 3.66 | 3.66 | 0.0 (0.0%) | 743,000 |
23 Apr 2024 | HKD | 3.67 | 3.7 | 3.6 | 3.66 | 3.66 | +0.01 (+0.27%) | 523,000 |
22 Apr 2024 | HKD | 3.58 | 3.67 | 3.58 | 3.65 | 3.65 | +0.08 (+2.24%) | 623,500 |
19 Apr 2024 | HKD | 3.67 | 3.67 | 3.57 | 3.57 | 3.57 | -0.1 (-2.72%) | 672,000 |
18 Apr 2024 | HKD | 3.68 | 3.74 | 3.65 | 3.67 | 3.67 | -0.01 (-0.27%) | 515,500 |
17 Apr 2024 | HKD | 3.65 | 3.7 | 3.65 | 3.68 | 3.68 | +0.01 (+0.27%) | 521,000 |
16 Apr 2024 | HKD | 3.76 | 3.79 | 3.63 | 3.67 | 3.67 | -0.09 (-2.39%) | 1,357,500 |
15 Apr 2024 | HKD | 3.79 | 3.81 | 3.74 | 3.76 | 3.76 | -0.03 (-0.79%) | 685,000 |
12 Apr 2024 | HKD | 3.83 | 3.83 | 3.73 | 3.79 | 3.79 | -0.04 (-1.04%) | 1,033,500 |
11 Apr 2024 | HKD | 3.85 | 3.9 | 3.78 | 3.83 | 3.83 | -0.02 (-0.52%) | 569,000 |
10 Apr 2024 | HKD | 3.92 | 3.92 | 3.83 | 3.85 | 3.85 | -0.07 (-1.79%) | 1,142,500 |
9 Apr 2024 | HKD | 3.84 | 3.96 | 3.83 | 3.92 | 3.92 | +0.08 (+2.08%) | 1,268,500 |
8 Apr 2024 | HKD | 3.81 | 3.96 | 3.8 | 3.84 | 3.84 | +0.04 (+1.05%) | 1,055,500 |