Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | HKD | 9.01 | 9.29 | 8.91 | 9.17 | 9.17 | +0.18 (+2.00%) | 17,376,055 |
16 May 2024 | HKD | 9.38 | 9.4 | 8.97 | 8.99 | 8.99 | -0.17 (-1.86%) | 16,675,436 |
14 May 2024 | HKD | 9.42 | 9.82 | 9.16 | 9.16 | 9.16 | -0.26 (-2.76%) | 13,105,629 |
13 May 2024 | HKD | 9.34 | 9.56 | 9.03 | 9.42 | 9.42 | 0.0 (0.0%) | 14,418,275 |
10 May 2024 | HKD | 9.48 | 9.73 | 9.25 | 9.42 | 9.42 | +0.13 (+1.40%) | 21,281,181 |
9 May 2024 | HKD | 8.83 | 9.29 | 8.8 | 9.29 | 9.29 | +0.46 (+5.21%) | 12,852,398 |
8 May 2024 | HKD | 9.21 | 9.26 | 8.8 | 8.83 | 8.83 | -0.38 (-4.13%) | 19,920,959 |
7 May 2024 | HKD | 9.26 | 9.46 | 9.1 | 9.21 | 9.21 | -0.15 (-1.60%) | 10,312,465 |
6 May 2024 | HKD | 9.18 | 9.44 | 8.98 | 9.36 | 9.36 | +0.21 (+2.30%) | 22,399,085 |
3 May 2024 | HKD | 9.5 | 9.58 | 9.01 | 9.15 | 9.15 | -0.17 (-1.82%) | 7,651,321 |
2 May 2024 | HKD | 8.23 | 9.32 | 8.22 | 9.32 | 9.32 | +0.96 (+11.48%) | 13,192,524 |
30 Apr 2024 | HKD | 8.47 | 8.56 | 8.31 | 8.36 | 8.36 | -0.11 (-1.30%) | 11,718,000 |
29 Apr 2024 | HKD | 8.36 | 8.72 | 8.35 | 8.47 | 8.47 | +0.1 (+1.19%) | 17,107,476 |
26 Apr 2024 | HKD | 7.87 | 8.49 | 7.87 | 8.37 | 8.37 | +0.5 (+6.35%) | 19,639,389 |
25 Apr 2024 | HKD | 8.11 | 8.11 | 7.79 | 7.87 | 7.87 | -0.24 (-2.96%) | 15,797,018 |
24 Apr 2024 | HKD | 7.68 | 8.2 | 7.43 | 8.11 | 8.11 | +0.56 (+7.42%) | 28,333,938 |
23 Apr 2024 | HKD | 7.49 | 7.81 | 7.45 | 7.55 | 7.55 | +0.07 (+0.94%) | 21,858,813 |
22 Apr 2024 | HKD | 7.49 | 7.57 | 6.93 | 7.48 | 7.48 | +0.2 (+2.75%) | 20,397,058 |
19 Apr 2024 | HKD | 7.6 | 7.66 | 7.2 | 7.28 | 7.28 | -0.44 (-5.70%) | 21,227,212 |
18 Apr 2024 | HKD | 7.81 | 7.98 | 7.7 | 7.72 | 7.72 | -0.09 (-1.15%) | 15,303,476 |
17 Apr 2024 | HKD | 8.07 | 8.07 | 7.67 | 7.81 | 7.81 | -0.09 (-1.14%) | 23,551,000 |
16 Apr 2024 | HKD | 8.25 | 8.25 | 7.89 | 7.9 | 7.9 | -0.37 (-4.47%) | 13,838,960 |
15 Apr 2024 | HKD | 8.23 | 8.37 | 8.06 | 8.27 | 8.27 | +0.03 (+0.36%) | 11,494,698 |
12 Apr 2024 | HKD | 8.3 | 8.45 | 8.2 | 8.24 | 8.24 | -0.11 (-1.32%) | 11,308,034 |
11 Apr 2024 | HKD | 8.53 | 8.56 | 8.07 | 8.35 | 8.35 | -0.24 (-2.79%) | 23,249,674 |
10 Apr 2024 | HKD | 8.83 | 9.02 | 8.56 | 8.59 | 8.59 | -0.24 (-2.72%) | 12,312,161 |
9 Apr 2024 | HKD | 8.58 | 8.87 | 8.53 | 8.83 | 8.83 | +0.2 (+2.32%) | 8,373,794 |
8 Apr 2024 | HKD | 8.66 | 8.77 | 8.4 | 8.63 | 8.63 | -0.06 (-0.69%) | 14,498,328 |
5 Apr 2024 | HKD | 8.88 | 8.92 | 8.53 | 8.69 | 8.69 | -0.2 (-2.25%) | 9,728,537 |
3 Apr 2024 | HKD | 9.05 | 9.12 | 8.75 | 8.89 | 8.89 | -0.23 (-2.52%) | 15,046,263 |