Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | HKD | 3.75 | 3.81 | 3.74 | 3.78 | 3.78 | +0.03 (+0.80%) | 580,000 |
24 Jun 2024 | HKD | 3.82 | 3.82 | 3.71 | 3.75 | 3.75 | -0.07 (-1.83%) | 829,564 |
21 Jun 2024 | HKD | 3.86 | 3.87 | 3.77 | 3.82 | 3.82 | -0.05 (-1.29%) | 1,606,000 |
20 Jun 2024 | HKD | 3.92 | 3.92 | 3.86 | 3.87 | 3.87 | -0.03 (-0.77%) | 790,000 |
19 Jun 2024 | HKD | 3.82 | 3.93 | 3.82 | 3.9 | 3.9 | +0.07 (+1.83%) | 832,000 |
18 Jun 2024 | HKD | 3.85 | 3.87 | 3.81 | 3.83 | 3.83 | -0.01 (-0.26%) | 674,000 |
17 Jun 2024 | HKD | 3.9 | 3.9 | 3.76 | 3.84 | 3.84 | -0.06 (-1.54%) | 1,580,000 |
14 Jun 2024 | HKD | 3.91 | 3.95 | 3.87 | 3.9 | 3.9 | -0.02 (-0.51%) | 618,000 |
13 Jun 2024 | HKD | 3.86 | 3.95 | 3.86 | 3.92 | 3.92 | +0.02 (+0.51%) | 1,032,000 |
12 Jun 2024 | HKD | 3.92 | 3.94 | 3.88 | 3.9 | 3.9 | +0.01 (+0.26%) | 838,000 |
11 Jun 2024 | HKD | 3.95 | 4.06 | 3.88 | 3.89 | 3.89 | -0.14 (-3.47%) | 2,504,000 |
7 Jun 2024 | HKD | 3.87 | 4.05 | 3.87 | 4.03 | 4.03 | +0.16 (+4.13%) | 2,102,000 |
6 Jun 2024 | HKD | 4.04 | 4.04 | 3.87 | 3.87 | 3.87 | -0.23 (-5.61%) | 3,424,000 |
5 Jun 2024 | HKD | 4.14 | 4.18 | 4.07 | 4.1 | 4.1 | -0.02 (-0.49%) | 2,548,800 |
4 Jun 2024 | HKD | 4.07 | 4.16 | 4.06 | 4.12 | 4.12 | -0.01 (-0.24%) | 1,762,000 |
3 Jun 2024 | HKD | 4 | 4.18 | 3.96 | 4.13 | 4.13 | +0.17 (+4.29%) | 6,072,000 |
31 May 2024 | HKD | 3.92 | 4 | 3.87 | 3.96 | 3.96 | +0.04 (+1.02%) | 3,306,000 |
30 May 2024 | HKD | 3.94 | 3.94 | 3.86 | 3.92 | 3.92 | -0.01 (-0.25%) | 1,060,000 |
29 May 2024 | HKD | 3.92 | 3.97 | 3.9 | 3.93 | 3.93 | +0.01 (+0.26%) | 1,676,000 |
28 May 2024 | HKD | 3.92 | 4 | 3.91 | 3.92 | 3.92 | +0.04 (+1.03%) | 3,726,000 |
27 May 2024 | HKD | 3.81 | 3.92 | 3.81 | 3.88 | 3.88 | +0.08 (+2.11%) | 1,602,000 |
24 May 2024 | HKD | 3.86 | 3.9 | 3.8 | 3.8 | 3.8 | -0.06 (-1.55%) | 1,182,000 |
23 May 2024 | HKD | 3.86 | 3.86 | 3.81 | 3.86 | 3.86 | 0.0 (0.0%) | 1,372,803 |
22 May 2024 | HKD | 3.76 | 3.88 | 3.76 | 3.86 | 3.86 | +0.09 (+2.39%) | 1,487,625 |
21 May 2024 | HKD | 3.75 | 3.81 | 3.74 | 3.77 | 3.77 | +0.02 (+0.53%) | 999,996 |
20 May 2024 | HKD | 3.79 | 3.8 | 3.72 | 3.75 | 3.75 | -0.03 (-0.79%) | 1,675,936 |
17 May 2024 | HKD | 3.81 | 3.81 | 3.77 | 3.78 | 3.78 | -0.03 (-0.79%) | 638,000 |
16 May 2024 | HKD | 3.87 | 3.93 | 3.78 | 3.81 | 3.81 | -0.05 (-1.30%) | 2,054,000 |
14 May 2024 | HKD | 3.87 | 3.89 | 3.83 | 3.86 | 3.86 | -0.01 (-0.26%) | 1,354,000 |
13 May 2024 | HKD | 3.83 | 3.9 | 3.83 | 3.87 | 3.87 | +0.04 (+1.04%) | 1,720,000 |