Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | HKD | 8.38 | 8.43 | 8.28 | 8.35 | 8.35 | -0.05 (-0.60%) | 1,494,200 |
29 Apr 2024 | HKD | 8.42 | 8.54 | 8.34 | 8.4 | 8.4 | +0.01 (+0.12%) | 2,897,800 |
26 Apr 2024 | HKD | 8.14 | 8.4 | 8.14 | 8.39 | 8.39 | +0.33 (+4.09%) | 2,692,600 |
25 Apr 2024 | HKD | 7.96 | 8.17 | 7.96 | 8.06 | 8.06 | +0.05 (+0.62%) | 1,367,600 |
24 Apr 2024 | HKD | 7.89 | 8.09 | 7.82 | 8.01 | 8.01 | +0.17 (+2.17%) | 2,617,160 |
23 Apr 2024 | HKD | 7.84 | 7.86 | 7.79 | 7.84 | 7.84 | +0.03 (+0.38%) | 549,000 |
22 Apr 2024 | HKD | 7.8 | 7.93 | 7.8 | 7.81 | 7.81 | 0.0 (0.0%) | 718,800 |
19 Apr 2024 | HKD | 7.84 | 7.86 | 7.77 | 7.81 | 7.81 | -0.03 (-0.38%) | 685,000 |
18 Apr 2024 | HKD | 7.89 | 7.96 | 7.79 | 7.84 | 7.84 | -0.03 (-0.38%) | 1,392,400 |
17 Apr 2024 | HKD | 7.77 | 7.87 | 7.66 | 7.87 | 7.87 | +0.13 (+1.68%) | 1,246,800 |
16 Apr 2024 | HKD | 7.74 | 7.76 | 7.61 | 7.74 | 7.74 | -0.08 (-1.02%) | 2,604,332 |
15 Apr 2024 | HKD | 7.61 | 7.82 | 7.57 | 7.82 | 7.82 | +0.17 (+2.22%) | 2,929,176 |
12 Apr 2024 | HKD | 7.91 | 7.94 | 7.63 | 7.65 | 7.65 | -0.29 (-3.65%) | 3,563,402 |
11 Apr 2024 | HKD | 8 | 8.01 | 7.93 | 7.94 | 7.94 | -0.06 (-0.75%) | 1,042,400 |
10 Apr 2024 | HKD | 8.1 | 8.1 | 7.91 | 8 | 8 | -0.05 (-0.62%) | 1,805,200 |
9 Apr 2024 | HKD | 8.06 | 8.23 | 8.03 | 8.05 | 8.05 | -0.01 (-0.12%) | 857,118 |
8 Apr 2024 | HKD | 7.96 | 8.11 | 7.91 | 8.06 | 8.06 | +0.24 (+3.07%) | 1,878,600 |
5 Apr 2024 | HKD | 8.33 | 8.33 | 7.81 | 7.82 | 7.82 | -0.57 (-6.79%) | 506,400 |
3 Apr 2024 | HKD | 8.41 | 8.46 | 8.37 | 8.39 | 8.39 | -0.01 (-0.12%) | 861,200 |
2 Apr 2024 | HKD | 8.52 | 8.64 | 8.35 | 8.4 | 8.4 | -0.18 (-2.10%) | 2,820,058 |
28 Mar 2024 | HKD | 8.58 | 8.66 | 8.57 | 8.58 | 8.58 | -0.02 (-0.23%) | 582,800 |
27 Mar 2024 | HKD | 8.65 | 8.65 | 8.56 | 8.6 | 8.6 | -0.04 (-0.46%) | 879,600 |
26 Mar 2024 | HKD | 8.81 | 8.81 | 8.63 | 8.64 | 8.64 | 0.0 (0.0%) | 943,200 |
25 Mar 2024 | HKD | 8.74 | 8.81 | 8.64 | 8.64 | 8.64 | -0.26 (-2.92%) | 1,399,600 |
22 Mar 2024 | HKD | 8.88 | 8.9 | 8.67 | 8.9 | 8.9 | +0.01 (+0.11%) | 3,045,200 |
21 Mar 2024 | HKD | 8.98 | 9 | 8.86 | 8.89 | 8.89 | -0.05 (-0.56%) | 1,592,150 |
20 Mar 2024 | HKD | 8.92 | 8.94 | 8.83 | 8.94 | 8.94 | +0.06 (+0.68%) | 850,600 |
19 Mar 2024 | HKD | 8.98 | 9.02 | 8.81 | 8.88 | 8.88 | -0.2 (-2.20%) | 3,618,285 |
18 Mar 2024 | HKD | 8.9 | 9.12 | 8.9 | 9.08 | 9.08 | +0.22 (+2.48%) | 1,359,200 |
15 Mar 2024 | HKD | 9 | 9 | 8.86 | 8.86 | 8.86 | -0.14 (-1.56%) | 3,068,284 |