Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | HKD | 5.01 | 5.095 | 4.998 | 5.035 | 5.035 | +0.015 (+0.30%) | 42,068,200 |
21 May 2024 | HKD | 5.21 | 5.21 | 5.005 | 5.02 | 5.02 | -0.19 (-3.65%) | 2,335,200 |
20 May 2024 | HKD | 5.23 | 5.24 | 5.195 | 5.21 | 5.21 | +0.01 (+0.19%) | 2,508,800 |
17 May 2024 | HKD | 5.215 | 5.25 | 5.145 | 5.2 | 5.2 | +0.08 (+1.56%) | 4,244,000 |
16 May 2024 | HKD | 5.11 | 5.17 | 5.085 | 5.12 | 5.12 | +0.025 (+0.49%) | 2,721,400 |
14 May 2024 | HKD | 5.16 | 5.17 | 5.09 | 5.095 | 5.095 | +0.03 (+0.59%) | 2,794,810 |
13 May 2024 | HKD | 4.942 | 5.085 | 4.938 | 5.065 | 5.065 | +0.065 (+1.30%) | 3,203,895 |
10 May 2024 | HKD | 5.035 | 5.035 | 4.926 | 5 | 5 | +0.098 (+2.00%) | 1,219,422 |
9 May 2024 | HKD | 4.882 | 4.992 | 4.882 | 4.902 | 4.902 | +0.012 (+0.25%) | 2,190,200 |
8 May 2024 | HKD | 4.944 | 5 | 4.886 | 4.89 | 4.89 | -0.072 (-1.45%) | 41,381,403 |
7 May 2024 | HKD | 5.18 | 5.18 | 4.938 | 4.962 | 4.962 | -0.093 (-1.84%) | 1,287,600 |
6 May 2024 | HKD | 5.01 | 5.075 | 4.996 | 5.055 | 5.055 | +0.045 (+0.90%) | 265,200 |
3 May 2024 | HKD | 5 | 5.07 | 4.954 | 5.01 | 5.01 | +0.126 (+2.58%) | 771,800 |
2 May 2024 | HKD | 4.682 | 4.886 | 4.66 | 4.884 | 4.884 | +0.196 (+4.18%) | 373,200 |
30 Apr 2024 | HKD | 4.696 | 4.726 | 4.646 | 4.688 | 4.688 | -0.004 (-0.09%) | 576,000 |
29 Apr 2024 | HKD | 4.716 | 4.802 | 4.684 | 4.692 | 4.692 | -0.016 (-0.34%) | 753,000 |
26 Apr 2024 | HKD | 4.524 | 4.722 | 4.524 | 4.708 | 4.708 | +0.218 (+4.86%) | 1,081,400 |
25 Apr 2024 | HKD | 4.48 | 4.562 | 4.468 | 4.49 | 4.49 | -0.018 (-0.40%) | 685,800 |
24 Apr 2024 | HKD | 4.396 | 4.51 | 4.396 | 4.508 | 4.508 | +0.148 (+3.39%) | 446,400 |
23 Apr 2024 | HKD | 4.264 | 4.364 | 4.264 | 4.36 | 4.36 | +0.148 (+3.51%) | 622,673 |
22 Apr 2024 | HKD | 4.206 | 4.26 | 4.18 | 4.212 | 4.212 | +0.064 (+1.54%) | 729,000 |
19 Apr 2024 | HKD | 4.18 | 4.18 | 4.09 | 4.148 | 4.148 | -0.098 (-2.31%) | 459,400 |
18 Apr 2024 | HKD | 4.23 | 4.27 | 4.18 | 4.246 | 4.246 | +0.016 (+0.38%) | 175,200 |
17 Apr 2024 | HKD | 4.24 | 4.24 | 4.184 | 4.23 | 4.23 | +0.01 (+0.24%) | 258,600 |
16 Apr 2024 | HKD | 4.268 | 4.294 | 4.2 | 4.22 | 4.22 | -0.138 (-3.17%) | 20,796,200 |
15 Apr 2024 | HKD | 4.336 | 4.358 | 4.292 | 4.358 | 4.358 | -0.038 (-0.86%) | 2,365,400 |
12 Apr 2024 | HKD | 4.466 | 4.466 | 4.392 | 4.396 | 4.396 | -0.084 (-1.88%) | 228,400 |
11 Apr 2024 | HKD | 4.408 | 4.488 | 4.408 | 4.48 | 4.48 | -0.008 (-0.18%) | 388,507 |
10 Apr 2024 | HKD | 4.402 | 4.53 | 4.402 | 4.488 | 4.488 | +0.086 (+1.95%) | 850,336 |
9 Apr 2024 | HKD | 4.394 | 4.416 | 4.366 | 4.402 | 4.402 | +0.046 (+1.06%) | 214,416 |