Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | HKD | 6.12 | 6.28 | 6.07 | 6.13 | 6.13 | +0.07 (+1.16%) | 527,200 |
17 May 2024 | HKD | 6.05 | 6.23 | 6 | 6.06 | 6.06 | +0.02 (+0.33%) | 568,200 |
16 May 2024 | HKD | 6.14 | 6.23 | 6.04 | 6.04 | 6.04 | -0.16 (-2.58%) | 582,000 |
14 May 2024 | HKD | 6.05 | 6.5 | 5.91 | 6.2 | 6.2 | +0.24 (+4.03%) | 2,114,800 |
13 May 2024 | HKD | 6.1 | 6.1 | 5.96 | 5.96 | 5.96 | -0.13 (-2.13%) | 360,800 |
10 May 2024 | HKD | 6.66 | 6.66 | 6 | 6.09 | 6.09 | +0.08 (+1.33%) | 978,200 |
9 May 2024 | HKD | 6.1 | 6.22 | 6.01 | 6.01 | 6.01 | -0.03 (-0.50%) | 926,200 |
8 May 2024 | HKD | 6.06 | 6.18 | 5.98 | 6.04 | 6.04 | -0.11 (-1.79%) | 343,200 |
7 May 2024 | HKD | 6.07 | 6.24 | 6.05 | 6.15 | 6.15 | -0.05 (-0.81%) | 410,000 |
6 May 2024 | HKD | 6.3 | 6.36 | 6.01 | 6.2 | 6.2 | -0.2 (-3.13%) | 457,400 |
3 May 2024 | HKD | 6.11 | 6.55 | 6.11 | 6.4 | 6.4 | -0.31 (-4.62%) | 475,800 |
2 May 2024 | HKD | 6.78 | 6.78 | 5.82 | 6.71 | 6.71 | +0.56 (+9.11%) | 551,600 |
30 Apr 2024 | HKD | 6.01 | 6.15 | 5.92 | 6.15 | 6.15 | +0.11 (+1.82%) | 479,314 |
29 Apr 2024 | HKD | 5.98 | 6.13 | 5.93 | 6.04 | 6.04 | -0.11 (-1.79%) | 413,400 |
26 Apr 2024 | HKD | 5.98 | 6.28 | 5.75 | 6.15 | 6.15 | +0.33 (+5.67%) | 1,057,000 |
25 Apr 2024 | HKD | 5.77 | 5.9 | 5.75 | 5.82 | 5.82 | -0.08 (-1.36%) | 220,800 |
24 Apr 2024 | HKD | 5.93 | 5.99 | 5.81 | 5.9 | 5.9 | 0.0 (0.0%) | 344,400 |
23 Apr 2024 | HKD | 5.91 | 6.04 | 5.88 | 5.9 | 5.9 | -0.1 (-1.67%) | 627,200 |
22 Apr 2024 | HKD | 5.77 | 6 | 5.76 | 6 | 6 | +0.05 (+0.84%) | 742,200 |
19 Apr 2024 | HKD | 5.86 | 6.06 | 5.68 | 5.95 | 5.95 | -0.03 (-0.50%) | 816,200 |
18 Apr 2024 | HKD | 5.9 | 6.01 | 5.71 | 5.98 | 5.98 | +0.11 (+1.87%) | 1,079,000 |
17 Apr 2024 | HKD | 5.68 | 5.88 | 5.56 | 5.87 | 5.87 | +0.04 (+0.69%) | 522,774 |
16 Apr 2024 | HKD | 5.84 | 5.94 | 5.68 | 5.83 | 5.83 | -0.06 (-1.02%) | 551,800 |
15 Apr 2024 | HKD | 5.94 | 6.03 | 5.87 | 5.89 | 5.89 | -0.17 (-2.81%) | 567,600 |
12 Apr 2024 | HKD | 6.01 | 6.14 | 5.92 | 6.06 | 6.06 | -0.1 (-1.62%) | 634,400 |
11 Apr 2024 | HKD | 5.96 | 6.18 | 5.95 | 6.16 | 6.16 | +0.04 (+0.65%) | 326,800 |
10 Apr 2024 | HKD | 5.93 | 6.16 | 5.92 | 6.12 | 6.12 | -0.08 (-1.29%) | 769,400 |
9 Apr 2024 | HKD | 6.09 | 6.24 | 5.92 | 6.2 | 6.2 | +0.11 (+1.81%) | 1,018,600 |
8 Apr 2024 | HKD | 5.77 | 6.1 | 5.72 | 6.09 | 6.09 | +0.01 (+0.16%) | 697,400 |
5 Apr 2024 | HKD | 5.94 | 6.08 | 5.82 | 6.08 | 6.08 | +0.02 (+0.33%) | 162,400 |