Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | HKD | 7.71 | 7.97 | 7.71 | 7.84 | 7.84 | +0.18 (+2.35%) | 2,122,000 |
24 Jun 2024 | HKD | 8.18 | 8.18 | 7.53 | 7.66 | 7.66 | -0.4 (-4.96%) | 3,030,000 |
21 Jun 2024 | HKD | 8.38 | 8.38 | 7.89 | 8.06 | 8.06 | -0.16 (-1.95%) | 2,218,000 |
20 Jun 2024 | HKD | 8.22 | 8.4 | 8.19 | 8.22 | 8.22 | +0.01 (+0.12%) | 772,000 |
19 Jun 2024 | HKD | 8.16 | 8.38 | 8.16 | 8.21 | 8.21 | +0.06 (+0.74%) | 996,000 |
18 Jun 2024 | HKD | 7.96 | 8.18 | 7.96 | 8.15 | 8.15 | +0.04 (+0.49%) | 1,048,000 |
17 Jun 2024 | HKD | 8.29 | 8.33 | 8.09 | 8.11 | 8.11 | -0.05 (-0.61%) | 1,296,000 |
14 Jun 2024 | HKD | 8.11 | 8.41 | 8.09 | 8.16 | 8.16 | +0.13 (+1.62%) | 2,286,000 |
13 Jun 2024 | HKD | 8.04 | 8.15 | 7.86 | 8.03 | 8.03 | -0.03 (-0.37%) | 2,114,000 |
12 Jun 2024 | HKD | 8.25 | 8.25 | 8.02 | 8.06 | 8.06 | -0.04 (-0.49%) | 738,000 |
11 Jun 2024 | HKD | 8.53 | 8.53 | 7.9 | 8.1 | 8.1 | -0.33 (-3.91%) | 4,013,026 |
7 Jun 2024 | HKD | 8.57 | 8.6 | 8.31 | 8.43 | 8.43 | +0.01 (+0.12%) | 1,600,000 |
6 Jun 2024 | HKD | 8.22 | 8.53 | 8.2 | 8.42 | 8.42 | +0.32 (+3.95%) | 3,406,836 |
5 Jun 2024 | HKD | 8.57 | 8.57 | 7.83 | 8.1 | 8.1 | -0.4 (-4.71%) | 8,060,000 |
4 Jun 2024 | HKD | 8.58 | 8.58 | 8.25 | 8.5 | 8.5 | -0.01 (-0.12%) | 2,336,000 |
3 Jun 2024 | HKD | 8.39 | 8.67 | 8.35 | 8.51 | 8.51 | -0.09 (-1.05%) | 2,088,612 |
31 May 2024 | HKD | 8.38 | 8.6 | 8.23 | 8.6 | 8.6 | -0.1 (-1.15%) | 3,924,000 |
30 May 2024 | HKD | 8.87 | 8.94 | 8.68 | 8.7 | 8.7 | -0.25 (-2.79%) | 1,988,000 |
29 May 2024 | HKD | 8.7 | 8.97 | 8.7 | 8.95 | 8.95 | +0.26 (+2.99%) | 3,350,000 |
28 May 2024 | HKD | 8.72 | 9.02 | 8.65 | 8.69 | 8.69 | -0.11 (-1.25%) | 1,620,000 |
27 May 2024 | HKD | 8.14 | 8.8 | 8.14 | 8.8 | 8.8 | +0.52 (+6.28%) | 3,300,000 |
24 May 2024 | HKD | 8.35 | 8.43 | 8.16 | 8.28 | 8.28 | -0.07 (-0.84%) | 2,444,000 |
23 May 2024 | HKD | 8.58 | 8.58 | 8.19 | 8.35 | 8.35 | -0.17 (-2.00%) | 4,400,000 |
22 May 2024 | HKD | 8.86 | 8.86 | 8.45 | 8.52 | 8.52 | -0.13 (-1.50%) | 3,277,817 |
21 May 2024 | HKD | 9.01 | 9.08 | 8.59 | 8.65 | 8.65 | -0.38 (-4.21%) | 3,604,000 |
20 May 2024 | HKD | 9.06 | 9.3 | 9.03 | 9.03 | 9.03 | -0.09 (-0.99%) | 2,424,000 |
17 May 2024 | HKD | 9.12 | 9.25 | 8.97 | 9.12 | 9.12 | 0.0 (0.0%) | 2,294,000 |
16 May 2024 | HKD | 9.19 | 9.27 | 8.98 | 9.12 | 9.12 | +0.03 (+0.33%) | 4,958,247 |
14 May 2024 | HKD | 9.25 | 9.41 | 8.97 | 9.09 | 9.09 | -0.16 (-1.73%) | 6,472,000 |
13 May 2024 | HKD | 9.1 | 9.5 | 9.08 | 9.25 | 9.25 | +0.06 (+0.65%) | 4,294,000 |