Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | HKD | 9.14 | 9.38 | 9.08 | 9.1 | 9.1 | 0.0 (0.0%) | 4,919,600 |
17 May 2024 | HKD | 8.86 | 9.1 | 8.86 | 9.1 | 9.1 | +0.22 (+2.48%) | 4,970,000 |
16 May 2024 | HKD | 8.76 | 9.02 | 8.76 | 8.88 | 8.88 | -0.03 (-0.34%) | 3,079,000 |
14 May 2024 | HKD | 9.03 | 9.03 | 8.81 | 8.91 | 8.91 | -0.12 (-1.33%) | 2,003,866 |
13 May 2024 | HKD | 8.7 | 9.03 | 8.7 | 9.03 | 9.03 | +0.2 (+2.27%) | 4,093,800 |
10 May 2024 | HKD | 8.55 | 8.83 | 8.48 | 8.83 | 8.83 | +0.37 (+4.37%) | 4,679,027 |
9 May 2024 | HKD | 8.3 | 8.51 | 8.3 | 8.46 | 8.46 | +0.15 (+1.81%) | 1,027,620 |
8 May 2024 | HKD | 8.54 | 8.54 | 8.31 | 8.31 | 8.31 | -0.19 (-2.24%) | 734,000 |
7 May 2024 | HKD | 8.55 | 8.55 | 8.47 | 8.5 | 8.5 | -0.03 (-0.35%) | 1,147,000 |
6 May 2024 | HKD | 8.4 | 8.61 | 8.4 | 8.53 | 8.53 | +0.17 (+2.03%) | 2,640,600 |
3 May 2024 | HKD | 8.32 | 8.46 | 8.31 | 8.36 | 8.36 | +0.02 (+0.24%) | 239,400 |
2 May 2024 | HKD | 8.14 | 8.34 | 8.14 | 8.34 | 8.34 | -0.01 (-0.12%) | 364,000 |
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 |