Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2024 | HKD | 0.8 | 0.81 | 0.78 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,440,000 |
17 Apr 2024 | HKD | 0.79 | 0.8 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,222,000 |
16 Apr 2024 | HKD | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -0.03 (-3.66%) | 1,801,923 |
15 Apr 2024 | HKD | 0.82 | 0.84 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 1,390,000 |
12 Apr 2024 | HKD | 0.84 | 0.84 | 0.81 | 0.84 | 0.84 | -0.01 (-1.18%) | 4,061,000 |
11 Apr 2024 | HKD | 0.87 | 0.87 | 0.83 | 0.85 | 0.85 | -0.02 (-2.30%) | 2,871,000 |
10 Apr 2024 | HKD | 0.88 | 0.89 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 4,308,000 |
9 Apr 2024 | HKD | 0.85 | 0.93 | 0.85 | 0.88 | 0.88 | +0.03 (+3.53%) | 18,247,000 |
8 Apr 2024 | HKD | 0.89 | 0.91 | 0.84 | 0.85 | 0.85 | -0.05 (-5.56%) | 9,593,000 |
5 Apr 2024 | HKD | 0.82 | 0.91 | 0.81 | 0.9 | 0.9 | +0.06 (+7.14%) | 5,768,000 |
3 Apr 2024 | HKD | 0.83 | 0.84 | 0.81 | 0.84 | 0.84 | -0.01 (-1.18%) | 2,657,000 |
2 Apr 2024 | HKD | 0.88 | 0.89 | 0.83 | 0.85 | 0.85 | -0.03 (-3.41%) | 8,625,096 |
28 Mar 2024 | HKD | 0.9 | 0.9 | 0.85 | 0.88 | 0.88 | -0.02 (-2.22%) | 7,441,000 |
27 Mar 2024 | HKD | 0.89 | 1 | 0.86 | 0.9 | 0.9 | +0.12 (+15.38%) | 57,713,372 |
26 Mar 2024 | HKD | 0.8 | 0.81 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 1,549,000 |
25 Mar 2024 | HKD | 0.81 | 0.82 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 642,000 |
22 Mar 2024 | HKD | 0.84 | 0.84 | 0.78 | 0.81 | 0.81 | -0.03 (-3.57%) | 1,244,000 |
21 Mar 2024 | HKD | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 434,000 |
20 Mar 2024 | HKD | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | -0.02 (-2.35%) | 1,669,000 |
19 Mar 2024 | HKD | 0.82 | 0.85 | 0.81 | 0.85 | 0.85 | +0.04 (+4.94%) | 1,514,000 |
18 Mar 2024 | HKD | 0.76 | 0.83 | 0.75 | 0.81 | 0.81 | +0.05 (+6.58%) | 2,235,000 |
15 Mar 2024 | HKD | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 615,000 |
14 Mar 2024 | HKD | 0.77 | 0.79 | 0.75 | 0.78 | 0.78 | -0.01 (-1.27%) | 522,000 |
13 Mar 2024 | HKD | 0.8 | 0.8 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 825,000 |
12 Mar 2024 | HKD | 0.77 | 0.8 | 0.76 | 0.8 | 0.8 | +0.03 (+3.90%) | 1,714,000 |
11 Mar 2024 | HKD | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 628,000 |
8 Mar 2024 | HKD | 0.73 | 0.81 | 0.73 | 0.77 | 0.77 | +0.05 (+6.94%) | 3,834,000 |
7 Mar 2024 | HKD | 0.73 | 0.73 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 271,000 |
6 Mar 2024 | HKD | 0.69 | 0.72 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 1,634,000 |
5 Mar 2024 | HKD | 0.71 | 0.72 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 637,000 |