Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | HKD | 4.53 | 4.6 | 4.522 | 4.6 | 4.6 | +0.114 (+2.54%) | 95,800 |
2 Jul 2024 | HKD | 4.504 | 4.55 | 4.48 | 4.486 | 4.486 | -0.024 (-0.53%) | 98,000 |
28 Jun 2024 | HKD | 4.508 | 4.562 | 4.5 | 4.51 | 4.51 | -0.03 (-0.66%) | 301,800 |
27 Jun 2024 | HKD | 4.668 | 4.668 | 4.54 | 4.54 | 4.54 | -0.128 (-2.74%) | 222,400 |
26 Jun 2024 | HKD | 4.628 | 4.678 | 4.628 | 4.668 | 4.668 | +0.05 (+1.08%) | 396,600 |
25 Jun 2024 | HKD | 4.666 | 4.674 | 4.592 | 4.618 | 4.618 | -0.04 (-0.86%) | 150,200 |
24 Jun 2024 | HKD | 4.694 | 4.694 | 4.59 | 4.658 | 4.658 | -0.036 (-0.77%) | 319,462 |
21 Jun 2024 | HKD | 4.7 | 4.72 | 4.66 | 4.694 | 4.694 | -0.076 (-1.59%) | 453,400 |
20 Jun 2024 | HKD | 4.844 | 4.848 | 4.77 | 4.77 | 4.77 | -0.08 (-1.65%) | 237,600 |
19 Jun 2024 | HKD | 4.728 | 4.85 | 4.728 | 4.85 | 4.85 | +0.182 (+3.90%) | 20,293,600 |
18 Jun 2024 | HKD | 4.722 | 4.742 | 4.668 | 4.668 | 4.668 | -0.03 (-0.64%) | 289,400 |
17 Jun 2024 | HKD | 4.65 | 4.73 | 4.65 | 4.698 | 4.698 | -0.002 (-0.04%) | 103,400 |
14 Jun 2024 | HKD | 4.688 | 4.722 | 4.688 | 4.7 | 4.7 | -0.034 (-0.72%) | 46,400 |
13 Jun 2024 | HKD | 4.734 | 4.75 | 4.69 | 4.734 | 4.734 | +0.058 (+1.24%) | 405,984 |
12 Jun 2024 | HKD | 4.708 | 4.728 | 4.672 | 4.676 | 4.676 | -0.078 (-1.64%) | 300,723 |
11 Jun 2024 | HKD | 4.73 | 4.764 | 4.678 | 4.754 | 4.754 | -0.004 (-0.08%) | 466,400 |
7 Jun 2024 | HKD | 4.85 | 4.85 | 4.75 | 4.758 | 4.758 | -0.09 (-1.86%) | 232,252 |
6 Jun 2024 | HKD | 4.872 | 4.892 | 4.828 | 4.848 | 4.848 | +0.04 (+0.83%) | 688,400 |
5 Jun 2024 | HKD | 4.808 | 4.872 | 4.808 | 4.808 | 4.808 | +0.014 (+0.29%) | 418,800 |
4 Jun 2024 | HKD | 4.772 | 4.812 | 4.76 | 4.794 | 4.794 | +0.018 (+0.38%) | 191,800 |
3 Jun 2024 | HKD | 4.75 | 4.812 | 4.746 | 4.776 | 4.776 | +0.106 (+2.27%) | 429,800 |
31 May 2024 | HKD | 4.836 | 4.848 | 4.668 | 4.67 | 4.67 | -0.072 (-1.52%) | 460,200 |
30 May 2024 | HKD | 4.748 | 4.808 | 4.72 | 4.742 | 4.742 | -0.022 (-0.46%) | 527,000 |
29 May 2024 | HKD | 5 | 5 | 4.746 | 4.764 | 4.764 | -0.1 (-2.06%) | 1,711,600 |
28 May 2024 | HKD | 4.886 | 4.95 | 4.854 | 4.864 | 4.864 | -0.018 (-0.37%) | 336,800 |
27 May 2024 | HKD | 4.812 | 4.894 | 4.744 | 4.882 | 4.882 | +0.092 (+1.92%) | 2,557,800 |
24 May 2024 | HKD | 4.916 | 4.916 | 4.774 | 4.79 | 4.79 | -0.126 (-2.56%) | 2,434,400 |
23 May 2024 | HKD | 4.994 | 4.994 | 4.898 | 4.916 | 4.916 | -0.119 (-2.36%) | 2,864,909 |
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 |