Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | HKD | 3.946 | 4.002 | 3.926 | 3.97 | 3.97 | +0.024 (+0.61%) | 11,174,600 |
21 May 2024 | HKD | 4.05 | 4.054 | 3.93 | 3.946 | 3.946 | -0.15 (-3.66%) | 22,300,400 |
20 May 2024 | HKD | 4.09 | 4.12 | 4.08 | 4.096 | 4.096 | +0.006 (+0.15%) | 7,937,861 |
17 May 2024 | HKD | 4.078 | 4.124 | 4.044 | 4.09 | 4.09 | +0.058 (+1.44%) | 16,303,400 |
16 May 2024 | HKD | 4.04 | 4.068 | 3.99 | 4.032 | 4.032 | +0.026 (+0.65%) | 16,556,400 |
14 May 2024 | HKD | 4.002 | 4.074 | 4.002 | 4.006 | 4.006 | +0.024 (+0.60%) | 17,072,600 |
13 May 2024 | HKD | 3.93 | 3.996 | 3.866 | 3.982 | 3.982 | +0.048 (+1.22%) | 13,065,976 |
10 May 2024 | HKD | 3.954 | 3.97 | 3.868 | 3.934 | 3.934 | +0.018 (+0.46%) | 15,034,786 |
9 May 2024 | HKD | 3.84 | 3.922 | 3.84 | 3.916 | 3.916 | +0.072 (+1.87%) | 16,379,200 |
8 May 2024 | HKD | 3.886 | 3.928 | 3.824 | 3.844 | 3.844 | -0.042 (-1.08%) | 6,553,181 |
7 May 2024 | HKD | 3.972 | 3.972 | 3.874 | 3.886 | 3.886 | -0.078 (-1.97%) | 20,466,000 |
6 May 2024 | HKD | 3.938 | 3.99 | 3.922 | 3.964 | 3.964 | +0.028 (+0.71%) | 13,552,400 |
3 May 2024 | HKD | 3.95 | 3.986 | 3.888 | 3.936 | 3.936 | +0.114 (+2.98%) | 22,966,400 |
2 May 2024 | HKD | 3.682 | 3.838 | 3.656 | 3.822 | 3.822 | +0.14 (+3.80%) | 10,913,856 |
30 Apr 2024 | HKD | 3.7 | 3.726 | 3.648 | 3.682 | 3.682 | -0.006 (-0.16%) | 14,636,000 |
29 Apr 2024 | HKD | 3.686 | 3.772 | 3.676 | 3.688 | 3.688 | +0.002 (+0.05%) | 14,300,000 |
26 Apr 2024 | HKD | 3.58 | 3.71 | 3.542 | 3.686 | 3.686 | +0.12 (+3.37%) | 25,484,200 |
25 Apr 2024 | HKD | 3.524 | 3.59 | 3.502 | 3.566 | 3.566 | +0.042 (+1.19%) | 13,659,400 |
24 Apr 2024 | HKD | 3.472 | 3.546 | 3.448 | 3.524 | 3.524 | +0.098 (+2.86%) | 15,350,800 |
23 Apr 2024 | HKD | 3.32 | 3.428 | 3.32 | 3.426 | 3.426 | +0.126 (+3.82%) | 9,523,745 |
22 Apr 2024 | HKD | 3.292 | 3.348 | 3.27 | 3.3 | 3.3 | +0.04 (+1.23%) | 9,336,800 |
19 Apr 2024 | HKD | 3.328 | 3.328 | 3.214 | 3.26 | 3.26 | -0.068 (-2.04%) | 12,732,800 |
18 Apr 2024 | HKD | 3.3 | 3.37 | 3.282 | 3.328 | 3.328 | -0.004 (-0.12%) | 8,188,200 |
17 Apr 2024 | HKD | 3.316 | 3.348 | 3.284 | 3.332 | 3.332 | +0.014 (+0.42%) | 9,808,600 |
16 Apr 2024 | HKD | 3.39 | 3.43 | 3.298 | 3.318 | 3.318 | -0.118 (-3.43%) | 12,844,200 |
15 Apr 2024 | HKD | 3.44 | 3.44 | 3.37 | 3.436 | 3.436 | -0.026 (-0.75%) | 9,481,600 |
12 Apr 2024 | HKD | 3.516 | 3.52 | 3.452 | 3.462 | 3.462 | -0.054 (-1.54%) | 4,110,200 |
11 Apr 2024 | HKD | 3.498 | 3.526 | 3.46 | 3.516 | 3.516 | 0.0 (0.0%) | 6,906,800 |
10 Apr 2024 | HKD | 3.462 | 3.56 | 3.462 | 3.516 | 3.516 | +0.062 (+1.80%) | 11,661,752 |
9 Apr 2024 | HKD | 3.446 | 3.482 | 3.432 | 3.454 | 3.454 | +0.008 (+0.23%) | 3,123,229 |