Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | HKD | 3.09 | 3.11 | 3.06 | 3.09 | 3.09 | +0.05 (+1.64%) | 588,000 |
24 May 2024 | HKD | 3.04 | 3.09 | 3.04 | 3.04 | 3.04 | -0.03 (-0.98%) | 1,134,500 |
23 May 2024 | HKD | 3.06 | 3.07 | 3.04 | 3.07 | 3.07 | +0.01 (+0.33%) | 717,000 |
22 May 2024 | HKD | 3.06 | 3.09 | 3.03 | 3.06 | 3.06 | 0.0 (0.0%) | 361,000 |
21 May 2024 | HKD | 3.15 | 3.15 | 3.03 | 3.06 | 3.06 | -0.1 (-3.16%) | 1,609,000 |
20 May 2024 | HKD | 3.19 | 3.22 | 3.16 | 3.16 | 3.16 | -0.04 (-1.25%) | 628,000 |
17 May 2024 | HKD | 3.19 | 3.23 | 3.15 | 3.2 | 3.2 | +0.01 (+0.31%) | 2,192,500 |
16 May 2024 | HKD | 3.19 | 3.23 | 3.15 | 3.19 | 3.19 | 0.0 (0.0%) | 1,081,500 |
14 May 2024 | HKD | 3.17 | 3.24 | 3.15 | 3.19 | 3.19 | +0.05 (+1.59%) | 3,111,000 |
13 May 2024 | HKD | 3.1 | 3.18 | 3.1 | 3.14 | 3.14 | -0.01 (-0.32%) | 2,362,000 |
10 May 2024 | HKD | 3.12 | 3.17 | 3.1 | 3.15 | 3.15 | +0.03 (+0.96%) | 2,506,500 |
9 May 2024 | HKD | 3.18 | 3.18 | 3.1 | 3.12 | 3.12 | +0.01 (+0.32%) | 1,214,500 |
8 May 2024 | HKD | 3.17 | 3.19 | 3.09 | 3.11 | 3.11 | -0.06 (-1.89%) | 892,000 |
7 May 2024 | HKD | 3.15 | 3.22 | 3.12 | 3.17 | 3.17 | +0.01 (+0.32%) | 3,745,500 |
6 May 2024 | HKD | 3.37 | 3.41 | 3.12 | 3.16 | 3.16 | -0.25 (-7.33%) | 9,731,000 |
3 May 2024 | HKD | 3.45 | 3.47 | 3.37 | 3.41 | 3.41 | -0.04 (-1.16%) | 1,105,500 |
2 May 2024 | HKD | 3.27 | 3.49 | 3.16 | 3.45 | 3.45 | +0.25 (+7.81%) | 1,741,000 |
30 Apr 2024 | HKD | 3.13 | 3.2 | 3.11 | 3.2 | 3.2 | +0.04 (+1.27%) | 922,500 |
29 Apr 2024 | HKD | 3.16 | 3.23 | 3.13 | 3.16 | 3.16 | 0.0 (0.0%) | 747,000 |
26 Apr 2024 | HKD | 3.08 | 3.2 | 2.99 | 3.16 | 3.16 | +0.16 (+5.33%) | 2,850,000 |
25 Apr 2024 | HKD | 3 | 3.14 | 2.97 | 3 | 3 | -0.03 (-0.99%) | 1,936,000 |
24 Apr 2024 | HKD | 2.97 | 3.08 | 2.94 | 3.03 | 3.03 | +0.08 (+2.71%) | 4,004,500 |
23 Apr 2024 | HKD | 2.9 | 3.08 | 2.9 | 2.95 | 2.95 | +0.02 (+0.68%) | 692,000 |
22 Apr 2024 | HKD | 2.96 | 3.02 | 2.93 | 2.93 | 2.93 | +0.04 (+1.38%) | 785,000 |
19 Apr 2024 | HKD | 2.87 | 2.97 | 2.75 | 2.89 | 2.89 | -0.07 (-2.36%) | 2,066,000 |
18 Apr 2024 | HKD | 3.1 | 3.1 | 2.82 | 2.96 | 2.96 | +0.03 (+1.02%) | 1,099,500 |
17 Apr 2024 | HKD | 2.99 | 3.01 | 2.93 | 2.93 | 2.93 | -0.06 (-2.01%) | 709,500 |
16 Apr 2024 | HKD | 3.04 | 3.04 | 2.98 | 2.99 | 2.99 | -0.05 (-1.64%) | 775,000 |
15 Apr 2024 | HKD | 3.19 | 3.19 | 3 | 3.04 | 3.04 | -0.02 (-0.65%) | 631,000 |
12 Apr 2024 | HKD | 3.11 | 3.14 | 3.03 | 3.06 | 3.06 | -0.04 (-1.29%) | 702,500 |