Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | HKD | 6.12 | 6.34 | 6.12 | 6.28 | 6.28 | +0.06 (+0.96%) | 10,770,731 |
30 May 2024 | HKD | 6.29 | 6.3 | 6.1 | 6.22 | 6.22 | +0.07 (+1.14%) | 5,936,061 |
29 May 2024 | HKD | 6.24 | 6.3 | 6.09 | 6.15 | 6.15 | -0.1 (-1.60%) | 4,761,000 |
28 May 2024 | HKD | 6.36 | 6.42 | 6.23 | 6.25 | 6.25 | -0.08 (-1.26%) | 3,340,000 |
27 May 2024 | HKD | 6.33 | 6.36 | 6.26 | 6.33 | 6.33 | +0.03 (+0.48%) | 1,472,202 |
24 May 2024 | HKD | 6.34 | 6.35 | 6.24 | 6.3 | 6.3 | +0.01 (+0.16%) | 2,718,151 |
23 May 2024 | HKD | 6.42 | 6.46 | 6.29 | 6.29 | 6.29 | -0.14 (-2.18%) | 2,077,100 |
22 May 2024 | HKD | 6.31 | 6.46 | 6.27 | 6.43 | 6.43 | +0.15 (+2.39%) | 4,613,100 |
21 May 2024 | HKD | 6.38 | 6.42 | 6.24 | 6.28 | 6.28 | -0.1 (-1.57%) | 5,942,204 |
20 May 2024 | HKD | 6.45 | 6.5 | 6.36 | 6.38 | 6.38 | -0.07 (-1.09%) | 2,675,294 |
17 May 2024 | HKD | 6.41 | 6.46 | 6.3 | 6.45 | 6.45 | +0.07 (+1.10%) | 5,127,722 |
16 May 2024 | HKD | 6.27 | 6.48 | 6.27 | 6.38 | 6.38 | +0.13 (+2.08%) | 10,384,780 |
14 May 2024 | HKD | 6.35 | 6.39 | 6.23 | 6.25 | 6.25 | -0.05 (-0.79%) | 2,509,649 |
13 May 2024 | HKD | 6.23 | 6.35 | 6.23 | 6.3 | 6.3 | +0.07 (+1.12%) | 6,265,656 |
10 May 2024 | HKD | 6.05 | 6.27 | 6.05 | 6.23 | 6.23 | +0.16 (+2.64%) | 12,195,146 |
9 May 2024 | HKD | 6.19 | 6.19 | 5.98 | 6.07 | 6.07 | +0.04 (+0.66%) | 7,234,776 |
8 May 2024 | HKD | 6.2 | 6.2 | 6 | 6.03 | 6.03 | -0.15 (-2.43%) | 5,955,000 |
7 May 2024 | HKD | 6.16 | 6.19 | 6.12 | 6.18 | 6.18 | +0.02 (+0.32%) | 2,947,500 |
6 May 2024 | HKD | 6.07 | 6.24 | 6.07 | 6.16 | 6.16 | +0.12 (+1.99%) | 10,577,948 |
3 May 2024 | HKD | 5.86 | 6.09 | 5.86 | 6.04 | 6.04 | +0.1 (+1.68%) | 3,781,000 |
2 May 2024 | HKD | 5.82 | 5.94 | 5.76 | 5.94 | 5.94 | +0.12 (+2.06%) | 3,744,874 |
30 Apr 2024 | HKD | 5.86 | 5.87 | 5.78 | 5.82 | 5.82 | +0.02 (+0.34%) | 4,473,971 |
29 Apr 2024 | HKD | 5.68 | 5.83 | 5.68 | 5.8 | 5.8 | +0.07 (+1.22%) | 4,510,000 |
26 Apr 2024 | HKD | 5.67 | 5.77 | 5.64 | 5.73 | 5.73 | +0.07 (+1.24%) | 4,960,899 |
25 Apr 2024 | HKD | 5.56 | 5.69 | 5.55 | 5.66 | 5.66 | +0.11 (+1.98%) | 6,347,100 |
24 Apr 2024 | HKD | 5.6 | 5.6 | 5.5 | 5.55 | 5.55 | -0.05 (-0.89%) | 4,642,809 |
23 Apr 2024 | HKD | 5.57 | 5.69 | 5.57 | 5.6 | 5.6 | +0.03 (+0.54%) | 3,497,337 |
22 Apr 2024 | HKD | 5.55 | 5.61 | 5.47 | 5.57 | 5.57 | +0.01 (+0.18%) | 3,215,488 |
19 Apr 2024 | HKD | 5.51 | 5.58 | 5.46 | 5.56 | 5.56 | 0.0 (0.0%) | 4,016,237 |
18 Apr 2024 | HKD | 5.57 | 5.57 | 5.5 | 5.56 | 5.56 | -0.01 (-0.18%) | 3,480,184 |