Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | HKD | 5.68 | 5.85 | 5.61 | 5.78 | 5.78 | +0.29 (+5.28%) | 100,865,419 |
17 May 2024 | HKD | 5.5 | 5.63 | 5.39 | 5.49 | 5.49 | -0.02 (-0.36%) | 25,836,246 |
16 May 2024 | HKD | 5.55 | 5.65 | 5.47 | 5.51 | 5.51 | -0.04 (-0.72%) | 47,990,919 |
14 May 2024 | HKD | 5.6 | 5.65 | 5.51 | 5.55 | 5.55 | +0.01 (+0.18%) | 35,298,911 |
13 May 2024 | HKD | 5.49 | 5.58 | 5.43 | 5.54 | 5.54 | -0.01 (-0.18%) | 31,615,008 |
10 May 2024 | HKD | 5.56 | 5.6 | 5.43 | 5.55 | 5.55 | +0.03 (+0.54%) | 29,776,675 |
9 May 2024 | HKD | 5.41 | 5.58 | 5.4 | 5.52 | 5.52 | +0.12 (+2.22%) | 70,657,803 |
8 May 2024 | HKD | 5.54 | 5.54 | 5.37 | 5.4 | 5.4 | -0.13 (-2.35%) | 31,696,339 |
7 May 2024 | HKD | 5.3 | 5.53 | 5.3 | 5.53 | 5.53 | +0.23 (+4.34%) | 71,166,303 |
6 May 2024 | HKD | 5.21 | 5.32 | 5.08 | 5.3 | 5.3 | +0.03 (+0.57%) | 25,636,276 |
3 May 2024 | HKD | 5.29 | 5.33 | 5.19 | 5.27 | 5.27 | -0.01 (-0.19%) | 13,559,864 |
2 May 2024 | HKD | 5.2 | 5.34 | 5.18 | 5.28 | 5.28 | +0.05 (+0.96%) | 13,043,262 |
30 Apr 2024 | HKD | 5.26 | 5.4 | 5.21 | 5.23 | 5.23 | +0.01 (+0.19%) | 42,548,000 |
29 Apr 2024 | HKD | 5.29 | 5.29 | 5.15 | 5.22 | 5.22 | -0.06 (-1.14%) | 34,130,195 |
26 Apr 2024 | HKD | 5.2 | 5.3 | 5.16 | 5.28 | 5.28 | +0.05 (+0.96%) | 52,560,320 |
25 Apr 2024 | HKD | 4.94 | 5.23 | 4.9 | 5.23 | 5.23 | +0.29 (+5.87%) | 49,435,039 |
24 Apr 2024 | HKD | 4.73 | 4.96 | 4.73 | 4.94 | 4.94 | +0.18 (+3.78%) | 32,467,103 |
23 Apr 2024 | HKD | 4.92 | 4.94 | 4.73 | 4.76 | 4.76 | -0.18 (-3.64%) | 41,347,183 |
22 Apr 2024 | HKD | 5.11 | 5.22 | 4.92 | 4.94 | 4.94 | -0.11 (-2.18%) | 34,676,445 |
19 Apr 2024 | HKD | 5.05 | 5.17 | 4.99 | 5.05 | 5.05 | -0.03 (-0.59%) | 17,345,066 |
18 Apr 2024 | HKD | 5.02 | 5.1 | 4.89 | 5.08 | 5.08 | -0.02 (-0.39%) | 34,937,229 |
17 Apr 2024 | HKD | 5 | 5.14 | 4.97 | 5.1 | 5.1 | +0.1 (+2%) | 32,963,297 |
16 Apr 2024 | HKD | 5.22 | 5.32 | 4.98 | 5 | 5 | -0.26 (-4.94%) | 43,786,000 |
15 Apr 2024 | HKD | 5.32 | 5.33 | 5.12 | 5.26 | 5.26 | +0.05 (+0.96%) | 58,600,957 |
12 Apr 2024 | HKD | 5.21 | 5.28 | 5.14 | 5.21 | 5.21 | +0.01 (+0.19%) | 26,591,600 |
11 Apr 2024 | HKD | 5.08 | 5.33 | 5.05 | 5.2 | 5.2 | +0.06 (+1.17%) | 45,389,924 |
10 Apr 2024 | HKD | 5.11 | 5.23 | 5.04 | 5.14 | 5.14 | +0.04 (+0.78%) | 33,247,052 |
9 Apr 2024 | HKD | 5.09 | 5.23 | 5.05 | 5.1 | 5.1 | -0.01 (-0.20%) | 29,997,303 |
8 Apr 2024 | HKD | 5.01 | 5.26 | 5.01 | 5.11 | 5.11 | +0.11 (+2.20%) | 62,910,100 |
5 Apr 2024 | HKD | 5.2 | 5.23 | 4.96 | 5 | 5 | -0.2 (-3.85%) | 23,041,855 |