Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2024 | HKD | 3.19 | 3.28 | 3.16 | 3.27 | 3.27 | +0.08 (+2.51%) | 388,500 |
13 Jun 2024 | HKD | 3.25 | 3.26 | 3.16 | 3.19 | 3.19 | -0.06 (-1.85%) | 662,000 |
12 Jun 2024 | HKD | 3.51 | 3.51 | 3.24 | 3.25 | 3.25 | -0.41 (-11.20%) | 697,000 |
11 Jun 2024 | HKD | 3.62 | 3.72 | 3.54 | 3.66 | 3.66 | +0.04 (+1.10%) | 1,639,500 |
7 Jun 2024 | HKD | 3.72 | 3.72 | 3.61 | 3.62 | 3.62 | -0.07 (-1.90%) | 421,000 |
6 Jun 2024 | HKD | 3.53 | 3.71 | 3.53 | 3.69 | 3.69 | +0.11 (+3.07%) | 867,000 |
5 Jun 2024 | HKD | 3.57 | 3.67 | 3.56 | 3.58 | 3.58 | +0.03 (+0.85%) | 913,645 |
4 Jun 2024 | HKD | 3.52 | 3.59 | 3.5 | 3.55 | 3.55 | +0.04 (+1.14%) | 1,156,655 |
3 Jun 2024 | HKD | 3.51 | 3.61 | 3.48 | 3.51 | 3.51 | +0.08 (+2.33%) | 1,303,000 |
31 May 2024 | HKD | 3.6 | 3.69 | 3.43 | 3.43 | 3.43 | -0.15 (-4.19%) | 5,077,000 |
30 May 2024 | HKD | 3.62 | 3.7 | 3.55 | 3.58 | 3.58 | -0.07 (-1.92%) | 927,000 |
29 May 2024 | HKD | 3.65 | 3.65 | 3.53 | 3.65 | 3.65 | +0.02 (+0.55%) | 1,114,500 |
28 May 2024 | HKD | 3.7 | 3.77 | 3.59 | 3.63 | 3.63 | -0.1 (-2.68%) | 1,227,500 |
27 May 2024 | HKD | 3.75 | 3.77 | 3.66 | 3.73 | 3.73 | -0.02 (-0.53%) | 532,000 |
24 May 2024 | HKD | 3.78 | 3.82 | 3.72 | 3.75 | 3.75 | -0.11 (-2.85%) | 521,500 |
23 May 2024 | HKD | 3.85 | 3.86 | 3.77 | 3.86 | 3.86 | -0.02 (-0.52%) | 720,500 |
22 May 2024 | HKD | 3.9 | 3.92 | 3.86 | 3.88 | 3.88 | -0.05 (-1.27%) | 1,020,500 |
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 |