Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2024 | HKD | 3.1 | 3.16 | 3.1 | 3.12 | 3.12 | -0.02 (-0.64%) | 1,241,000 |
20 Jun 2024 | HKD | 3.14 | 3.21 | 3.12 | 3.14 | 3.14 | +0.01 (+0.32%) | 1,702,000 |
19 Jun 2024 | HKD | 3.09 | 3.25 | 3.07 | 3.13 | 3.13 | +0.08 (+2.62%) | 3,219,000 |
18 Jun 2024 | HKD | 3.04 | 3.07 | 2.97 | 3.05 | 3.05 | +0.01 (+0.33%) | 1,797,000 |
17 Jun 2024 | HKD | 3.02 | 3.1 | 3 | 3.04 | 3.04 | -0.01 (-0.33%) | 1,268,000 |
14 Jun 2024 | HKD | 3.02 | 3.08 | 3 | 3.05 | 3.05 | +0.07 (+2.35%) | 1,743,000 |
13 Jun 2024 | HKD | 3.02 | 3.02 | 2.9 | 2.98 | 2.98 | +0.03 (+1.02%) | 1,368,000 |
12 Jun 2024 | HKD | 2.89 | 2.97 | 2.89 | 2.95 | 2.95 | +0.04 (+1.37%) | 1,196,000 |
11 Jun 2024 | HKD | 2.95 | 3 | 2.86 | 2.91 | 2.91 | -0.06 (-2.02%) | 1,599,000 |
7 Jun 2024 | HKD | 3 | 3.07 | 2.96 | 2.97 | 2.97 | -0.05 (-1.66%) | 1,145,000 |
6 Jun 2024 | HKD | 3.11 | 3.11 | 2.94 | 3.02 | 3.02 | -0.05 (-1.63%) | 855,000 |
5 Jun 2024 | HKD | 3.19 | 3.19 | 3.04 | 3.07 | 3.07 | -0.08 (-2.54%) | 1,061,000 |
4 Jun 2024 | HKD | 3.26 | 3.26 | 3.12 | 3.15 | 3.15 | -0.04 (-1.25%) | 764,000 |
3 Jun 2024 | HKD | 3.17 | 3.26 | 3.12 | 3.19 | 3.19 | +0.02 (+0.63%) | 1,126,000 |
31 May 2024 | HKD | 3.29 | 3.3 | 3.17 | 3.17 | 3.17 | -0.08 (-2.46%) | 1,653,000 |
30 May 2024 | HKD | 3.38 | 3.38 | 3.21 | 3.25 | 3.25 | -0.05 (-1.52%) | 1,361,000 |
29 May 2024 | HKD | 3.33 | 3.33 | 3.25 | 3.3 | 3.3 | -0.1 (-2.94%) | 1,192,000 |
28 May 2024 | HKD | 3.3 | 3.41 | 3.27 | 3.4 | 3.4 | +0.1 (+3.03%) | 941,000 |
27 May 2024 | HKD | 3.36 | 3.38 | 3.22 | 3.3 | 3.3 | -0.04 (-1.20%) | 476,000 |
24 May 2024 | HKD | 3.34 | 3.41 | 3.22 | 3.34 | 3.34 | 0.0 (0.0%) | 1,006,000 |
23 May 2024 | HKD | 3.44 | 3.44 | 3.32 | 3.34 | 3.34 | -0.11 (-3.19%) | 444,000 |
22 May 2024 | HKD | 3.59 | 3.59 | 3.39 | 3.45 | 3.45 | -0.05 (-1.43%) | 664,000 |
21 May 2024 | HKD | 3.69 | 3.69 | 3.44 | 3.5 | 3.5 | -0.19 (-5.15%) | 1,105,400 |
20 May 2024 | HKD | 3.73 | 3.77 | 3.67 | 3.69 | 3.69 | -0.05 (-1.34%) | 568,000 |
17 May 2024 | HKD | 3.66 | 3.76 | 3.63 | 3.74 | 3.74 | +0.04 (+1.08%) | 400,000 |
16 May 2024 | HKD | 3.62 | 3.79 | 3.6 | 3.7 | 3.7 | +0.08 (+2.21%) | 1,029,000 |
14 May 2024 | HKD | 3.5 | 3.64 | 3.46 | 3.62 | 3.62 | +0.15 (+4.32%) | 1,856,000 |
13 May 2024 | HKD | 3.47 | 3.51 | 3.4 | 3.47 | 3.47 | +0.02 (+0.58%) | 488,000 |
10 May 2024 | HKD | 3.5 | 3.5 | 3.36 | 3.45 | 3.45 | -0.05 (-1.43%) | 804,000 |
9 May 2024 | HKD | 3.47 | 3.5 | 3.41 | 3.5 | 3.5 | +0.08 (+2.34%) | 604,000 |