Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | HKD | 8.9 | 9.13 | 8.84 | 9.08 | 9.08 | +0.19 (+2.14%) | 1,058,000 |
17 May 2024 | HKD | 8.88 | 9.1 | 8.66 | 8.89 | 8.89 | +0.09 (+1.02%) | 1,395,000 |
16 May 2024 | HKD | 8.6 | 8.86 | 8.47 | 8.8 | 8.8 | +0.3 (+3.53%) | 2,103,000 |
14 May 2024 | HKD | 8.76 | 8.88 | 8.35 | 8.5 | 8.5 | -0.12 (-1.39%) | 1,722,000 |
13 May 2024 | HKD | 8.74 | 8.75 | 8.4 | 8.62 | 8.62 | +0.02 (+0.23%) | 935,000 |
10 May 2024 | HKD | 8.39 | 8.83 | 8.18 | 8.6 | 8.6 | +0.35 (+4.24%) | 2,458,000 |
9 May 2024 | HKD | 7.77 | 8.35 | 7.77 | 8.25 | 8.25 | +0.55 (+7.14%) | 1,889,000 |
8 May 2024 | HKD | 7.96 | 7.96 | 7.64 | 7.7 | 7.7 | -0.1 (-1.28%) | 1,067,000 |
7 May 2024 | HKD | 7.86 | 7.86 | 7.67 | 7.8 | 7.8 | +0.01 (+0.13%) | 406,000 |
6 May 2024 | HKD | 8 | 8 | 7.74 | 7.79 | 7.79 | -0.09 (-1.14%) | 544,000 |
3 May 2024 | HKD | 7.88 | 8.01 | 7.6 | 7.88 | 7.88 | +0.08 (+1.03%) | 1,159,000 |
2 May 2024 | HKD | 7.63 | 7.9 | 7.61 | 7.8 | 7.8 | +0.15 (+1.96%) | 1,742,000 |
30 Apr 2024 | HKD | 7.75 | 7.75 | 7.46 | 7.65 | 7.65 | -0.2 (-2.55%) | 1,172,000 |
29 Apr 2024 | HKD | 7.62 | 7.91 | 7.49 | 7.85 | 7.85 | +0.29 (+3.84%) | 1,897,000 |
26 Apr 2024 | HKD | 7.45 | 7.56 | 7.4 | 7.56 | 7.56 | +0.15 (+2.02%) | 872,000 |
25 Apr 2024 | HKD | 7.35 | 7.48 | 7.32 | 7.41 | 7.41 | +0.09 (+1.23%) | 480,000 |
24 Apr 2024 | HKD | 7.2 | 7.34 | 7.14 | 7.32 | 7.32 | +0.18 (+2.52%) | 712,000 |
23 Apr 2024 | HKD | 7.15 | 7.23 | 7 | 7.14 | 7.14 | +0.14 (+2.00%) | 859,000 |
22 Apr 2024 | HKD | 7.06 | 7.25 | 6.96 | 7 | 7 | -0.06 (-0.85%) | 1,036,000 |
19 Apr 2024 | HKD | 7.53 | 7.53 | 6.98 | 7.06 | 7.06 | -0.47 (-6.24%) | 1,138,000 |
18 Apr 2024 | HKD | 7 | 7.75 | 6.92 | 7.53 | 7.53 | +0.58 (+8.35%) | 3,051,000 |
17 Apr 2024 | HKD | 6.5 | 7.08 | 6.5 | 6.95 | 6.95 | +0.48 (+7.42%) | 2,445,000 |
16 Apr 2024 | HKD | 6.5 | 6.5 | 6.35 | 6.47 | 6.47 | -0.03 (-0.46%) | 1,062,000 |
15 Apr 2024 | HKD | 6.45 | 6.61 | 6.26 | 6.5 | 6.5 | +0.05 (+0.78%) | 2,316,000 |
12 Apr 2024 | HKD | 6.58 | 6.59 | 6.4 | 6.45 | 6.45 | -0.21 (-3.15%) | 979,000 |
11 Apr 2024 | HKD | 6.48 | 6.66 | 6.45 | 6.66 | 6.66 | +0.12 (+1.83%) | 789,000 |
10 Apr 2024 | HKD | 6.33 | 6.64 | 6.3 | 6.54 | 6.54 | +0.17 (+2.67%) | 3,296,000 |
9 Apr 2024 | HKD | 6.43 | 6.5 | 6.32 | 6.37 | 6.37 | -0.06 (-0.93%) | 1,059,000 |
8 Apr 2024 | HKD | 6.16 | 6.45 | 6.11 | 6.43 | 6.43 | +0.24 (+3.88%) | 2,363,000 |
5 Apr 2024 | HKD | 6.81 | 6.81 | 6 | 6.19 | 6.19 | -0.61 (-8.97%) | 2,700,000 |