Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | HKD | 8.68 | 8.73 | 8.645 | 8.68 | 8.68 | +0.03 (+0.35%) | 10,696,750 |
17 May 2024 | HKD | 8.59 | 8.735 | 8.56 | 8.65 | 8.65 | +0.105 (+1.23%) | 17,492,600 |
16 May 2024 | HKD | 8.525 | 8.615 | 8.45 | 8.545 | 8.545 | +0.06 (+0.71%) | 19,891,750 |
14 May 2024 | HKD | 8.445 | 8.63 | 8.445 | 8.485 | 8.485 | +0.055 (+0.65%) | 17,949,250 |
13 May 2024 | HKD | 8.305 | 8.46 | 8.195 | 8.43 | 8.43 | +0.105 (+1.26%) | 12,338,890 |
10 May 2024 | HKD | 8.3 | 8.4 | 8.19 | 8.325 | 8.325 | +0.04 (+0.48%) | 20,742,961 |
9 May 2024 | HKD | 8.115 | 8.305 | 8.115 | 8.285 | 8.285 | +0.17 (+2.09%) | 10,536,190 |
8 May 2024 | HKD | 8.24 | 8.315 | 8.1 | 8.115 | 8.115 | -0.13 (-1.58%) | 22,886,090 |
7 May 2024 | HKD | 8.43 | 8.43 | 8.21 | 8.245 | 8.245 | -0.185 (-2.19%) | 29,402,590 |
6 May 2024 | HKD | 8.35 | 8.45 | 8.305 | 8.43 | 8.43 | +0.09 (+1.08%) | 13,085,250 |
3 May 2024 | HKD | 8.25 | 8.44 | 8.235 | 8.34 | 8.34 | +0.22 (+2.71%) | 21,895,010 |
2 May 2024 | HKD | 7.78 | 8.13 | 7.73 | 8.12 | 8.12 | +0.34 (+4.37%) | 30,477,400 |
30 Apr 2024 | HKD | 7.79 | 7.88 | 7.73 | 7.78 | 7.78 | +0.02 (+0.26%) | 13,939,530 |
29 Apr 2024 | HKD | 7.855 | 7.99 | 7.76 | 7.76 | 7.76 | -0.05 (-0.64%) | 17,667,260 |
26 Apr 2024 | HKD | 7.495 | 7.855 | 7.495 | 7.81 | 7.81 | +0.315 (+4.20%) | 33,786,047 |
25 Apr 2024 | HKD | 7.435 | 7.595 | 7.405 | 7.495 | 7.495 | +0.015 (+0.20%) | 17,566,680 |
24 Apr 2024 | HKD | 7.295 | 7.505 | 7.295 | 7.48 | 7.48 | +0.245 (+3.39%) | 27,678,061 |
23 Apr 2024 | HKD | 7.1 | 7.255 | 7.1 | 7.235 | 7.235 | +0.235 (+3.36%) | 22,131,811 |
22 Apr 2024 | HKD | 6.965 | 7.075 | 6.915 | 7 | 7 | +0.1 (+1.45%) | 18,581,051 |
19 Apr 2024 | HKD | 7.02 | 7.02 | 6.79 | 6.9 | 6.9 | -0.12 (-1.71%) | 21,242,869 |
18 Apr 2024 | HKD | 6.965 | 7.13 | 6.945 | 7.02 | 7.02 | -0.01 (-0.14%) | 12,042,900 |
17 Apr 2024 | HKD | 7.04 | 7.085 | 6.95 | 7.03 | 7.03 | +0.02 (+0.29%) | 7,684,022 |
16 Apr 2024 | HKD | 7.18 | 7.18 | 6.975 | 7.01 | 7.01 | -0.23 (-3.18%) | 15,898,030 |
15 Apr 2024 | HKD | 7.15 | 7.25 | 7.13 | 7.24 | 7.24 | -0.055 (-0.75%) | 16,781,930 |
12 Apr 2024 | HKD | 7.38 | 7.45 | 7.295 | 7.295 | 7.295 | -0.105 (-1.42%) | 9,899,910 |
11 Apr 2024 | HKD | 7.37 | 7.465 | 7.32 | 7.4 | 7.4 | -0.065 (-0.87%) | 10,270,960 |
10 Apr 2024 | HKD | 7.32 | 7.535 | 7.32 | 7.465 | 7.465 | +0.165 (+2.26%) | 11,050,280 |
9 Apr 2024 | HKD | 7.21 | 7.375 | 7.21 | 7.3 | 7.3 | +0.06 (+0.83%) | 8,413,237 |
8 Apr 2024 | HKD | 7.24 | 7.335 | 7.18 | 7.24 | 7.24 | -0.02 (-0.28%) | 7,142,148 |
5 Apr 2024 | HKD | 7.255 | 7.305 | 7.105 | 7.26 | 7.26 | -0.005 (-0.07%) | 13,734,660 |