Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2024 | HKD | 3.28 | 3.87 | 3.26 | 3.83 | 3.83 | +0.53 (+16.06%) | 5,164,500 |
20 Jun 2024 | HKD | 3.3 | 3.36 | 3.24 | 3.3 | 3.3 | 0.0 (0.0%) | 1,013,500 |
19 Jun 2024 | HKD | 3.08 | 3.3 | 3.08 | 3.3 | 3.3 | +0.22 (+7.14%) | 3,290,500 |
18 Jun 2024 | HKD | 3.1 | 3.13 | 3.04 | 3.08 | 3.08 | -0.02 (-0.65%) | 1,116,000 |
17 Jun 2024 | HKD | 3.19 | 3.21 | 3.09 | 3.1 | 3.1 | -0.04 (-1.27%) | 975,500 |
14 Jun 2024 | HKD | 3.06 | 3.18 | 2.99 | 3.14 | 3.14 | +0.09 (+2.95%) | 1,234,906 |
13 Jun 2024 | HKD | 3.06 | 3.06 | 2.93 | 3.05 | 3.05 | 0.0 (0.0%) | 1,279,500 |
12 Jun 2024 | HKD | 3.1 | 3.15 | 3 | 3.05 | 3.05 | -0.1 (-3.17%) | 1,259,000 |
11 Jun 2024 | HKD | 3.18 | 3.24 | 3.07 | 3.15 | 3.15 | -0.03 (-0.94%) | 1,125,800 |
7 Jun 2024 | HKD | 3.1 | 3.2 | 3.07 | 3.18 | 3.18 | +0.05 (+1.60%) | 976,500 |
6 Jun 2024 | HKD | 3.05 | 3.15 | 2.96 | 3.13 | 3.13 | +0.11 (+3.64%) | 371,000 |
5 Jun 2024 | HKD | 3.2 | 3.2 | 2.95 | 3.02 | 3.02 | -0.17 (-5.33%) | 3,096,200 |
4 Jun 2024 | HKD | 3.25 | 3.27 | 3.13 | 3.19 | 3.19 | +0.02 (+0.63%) | 372,000 |
3 Jun 2024 | HKD | 3.26 | 3.26 | 2.97 | 3.17 | 3.17 | 0.0 (0.0%) | 1,067,900 |
31 May 2024 | HKD | 3.2 | 3.3 | 2.96 | 3.17 | 3.17 | -0.08 (-2.46%) | 1,413,600 |
30 May 2024 | HKD | 3.29 | 3.35 | 3.17 | 3.25 | 3.25 | -0.03 (-0.91%) | 573,700 |
29 May 2024 | HKD | 3.09 | 3.39 | 3.09 | 3.28 | 3.28 | +0.17 (+5.47%) | 880,400 |
28 May 2024 | HKD | 2.95 | 3.11 | 2.95 | 3.11 | 3.11 | +0.2 (+6.87%) | 2,293,500 |
27 May 2024 | HKD | 2.85 | 2.93 | 2.85 | 2.91 | 2.91 | +0.06 (+2.11%) | 310,500 |
24 May 2024 | HKD | 2.9 | 3 | 2.8 | 2.85 | 2.85 | -0.03 (-1.04%) | 670,000 |
23 May 2024 | HKD | 2.85 | 2.95 | 2.81 | 2.88 | 2.88 | +0.08 (+2.86%) | 225,000 |
22 May 2024 | HKD | 2.75 | 2.88 | 2.7 | 2.8 | 2.8 | +0.05 (+1.82%) | 1,198,500 |
21 May 2024 | HKD | 2.73 | 2.75 | 2.69 | 2.75 | 2.75 | -0.01 (-0.36%) | 687,500 |
20 May 2024 | HKD | 2.75 | 2.76 | 2.64 | 2.76 | 2.76 | +0.12 (+4.55%) | 976,500 |
17 May 2024 | HKD | 2.59 | 2.66 | 2.53 | 2.64 | 2.64 | -0.17 (-6.05%) | 347,300 |
16 May 2024 | HKD | 2.81 | 2.88 | 2.78 | 2.81 | 2.81 | -0.05 (-1.75%) | 1,773,500 |
14 May 2024 | HKD | 2.88 | 3 | 2.7 | 2.86 | 2.86 | -0.02 (-0.69%) | 3,027,000 |
13 May 2024 | HKD | 2.87 | 2.9 | 2.85 | 2.88 | 2.88 | +0.02 (+0.70%) | 57,600 |
10 May 2024 | HKD | 2.85 | 2.86 | 2.8 | 2.86 | 2.86 | -0.02 (-0.69%) | 202,500 |
9 May 2024 | HKD | 2.78 | 2.9 | 2.77 | 2.88 | 2.88 | +0.09 (+3.23%) | 32,500 |