Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | HKD | 1.41 | 1.43 | 1.38 | 1.38 | 1.38 | -0.05 (-3.50%) | 5,419,000 |
22 May 2024 | HKD | 1.45 | 1.48 | 1.4 | 1.43 | 1.43 | -0.02 (-1.38%) | 12,248,000 |
21 May 2024 | HKD | 1.48 | 1.5 | 1.44 | 1.45 | 1.45 | -0.05 (-3.33%) | 6,502,000 |
20 May 2024 | HKD | 1.53 | 1.54 | 1.46 | 1.5 | 1.5 | -0.02 (-1.32%) | 15,344,000 |
17 May 2024 | HKD | 1.57 | 1.59 | 1.48 | 1.52 | 1.52 | -0.03 (-1.94%) | 10,254,000 |
16 May 2024 | HKD | 1.59 | 1.59 | 1.47 | 1.55 | 1.55 | 0.0 (0.0%) | 13,188,000 |
14 May 2024 | HKD | 1.64 | 1.72 | 1.52 | 1.55 | 1.55 | -0.08 (-4.91%) | 26,315,076 |
13 May 2024 | HKD | 1.61 | 1.67 | 1.59 | 1.63 | 1.63 | -0.02 (-1.21%) | 7,643,000 |
10 May 2024 | HKD | 1.65 | 1.7 | 1.58 | 1.65 | 1.65 | 0.0 (0.0%) | 9,069,000 |
9 May 2024 | HKD | 1.62 | 1.68 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 6,791,000 |
8 May 2024 | HKD | 1.67 | 1.72 | 1.6 | 1.62 | 1.62 | -0.02 (-1.22%) | 10,700,000 |
7 May 2024 | HKD | 1.63 | 1.76 | 1.61 | 1.64 | 1.64 | +0.01 (+0.61%) | 31,578,000 |
6 May 2024 | HKD | 1.59 | 1.64 | 1.55 | 1.63 | 1.63 | +0.02 (+1.24%) | 10,592,000 |
3 May 2024 | HKD | 1.65 | 1.65 | 1.55 | 1.61 | 1.61 | +0.03 (+1.90%) | 6,765,000 |
2 May 2024 | HKD | 1.39 | 1.62 | 1.37 | 1.58 | 1.58 | +0.2 (+14.49%) | 11,663,000 |
30 Apr 2024 | HKD | 1.45 | 1.45 | 1.36 | 1.38 | 1.38 | -0.04 (-2.82%) | 7,558,000 |
29 Apr 2024 | HKD | 1.42 | 1.47 | 1.41 | 1.42 | 1.42 | +0.02 (+1.43%) | 11,414,000 |
26 Apr 2024 | HKD | 1.31 | 1.4 | 1.3 | 1.4 | 1.4 | +0.09 (+6.87%) | 13,948,000 |
25 Apr 2024 | HKD | 1.37 | 1.37 | 1.28 | 1.31 | 1.31 | -0.04 (-2.96%) | 6,440,000 |
24 Apr 2024 | HKD | 1.24 | 1.37 | 1.24 | 1.35 | 1.35 | +0.09 (+7.14%) | 12,623,000 |
23 Apr 2024 | HKD | 1.25 | 1.29 | 1.23 | 1.26 | 1.26 | 0.0 (0.0%) | 7,208,000 |
22 Apr 2024 | HKD | 1.28 | 1.32 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 7,346,753 |
19 Apr 2024 | HKD | 1.38 | 1.38 | 1.22 | 1.25 | 1.25 | -0.11 (-8.09%) | 17,927,000 |
18 Apr 2024 | HKD | 1.36 | 1.38 | 1.32 | 1.36 | 1.36 | 0.0 (0.0%) | 5,386,000 |
17 Apr 2024 | HKD | 1.36 | 1.37 | 1.32 | 1.36 | 1.36 | 0.0 (0.0%) | 7,261,000 |
16 Apr 2024 | HKD | 1.35 | 1.38 | 1.31 | 1.36 | 1.36 | -0.01 (-0.73%) | 9,031,000 |
15 Apr 2024 | HKD | 1.38 | 1.38 | 1.32 | 1.37 | 1.37 | -0.01 (-0.72%) | 6,421,520 |
12 Apr 2024 | HKD | 1.45 | 1.45 | 1.36 | 1.38 | 1.38 | -0.07 (-4.83%) | 8,399,000 |
11 Apr 2024 | HKD | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | -0.01 (-0.68%) | 4,364,000 |
10 Apr 2024 | HKD | 1.43 | 1.53 | 1.38 | 1.46 | 1.46 | +0.05 (+3.55%) | 23,342,544 |